Evergreen Steel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 120.00 | 121.50 | 119.00 | 119.00 | 119.00 | 763,023 |
| 2024-08-01 | 122.50 | 122.50 | 119.50 | 121.00 | 121.00 | 943,303 |
| 2024-07-31 | 119.50 | 122.00 | 118.50 | 122.00 | 122.00 | 702,107 |
| 2024-07-30 | 120.50 | 120.50 | 117.50 | 120.00 | 120.00 | 925,197 |
| 2024-07-29 | 122.50 | 122.50 | 118.00 | 120.50 | 120.50 | 1,088,205 |
| 2024-07-26 | 119.50 | 122.50 | 117.00 | 121.00 | 121.00 | 1,270,229 |
| 2024-07-23 | 120.00 | 122.50 | 120.00 | 121.50 | 121.50 | 585,451 |
| 2024-07-22 | 122.50 | 123.00 | 119.00 | 120.00 | 120.00 | 863,575 |
| 2024-07-19 | 122.00 | 123.50 | 119.50 | 122.50 | 122.50 | 880,022 |
| 2024-07-18 | 123.00 | 123.50 | 120.00 | 122.00 | 122.00 | 1,667,099 |
| 2024-07-17 | 127.50 | 127.50 | 122.50 | 124.00 | 124.00 | 2,218,023 |
| 2024-07-16 | 132.00 | 132.00 | 123.50 | 129.00 | 129.00 | 5,428,481 |
| 2024-07-15 | 138.50 | 140.50 | 136.50 | 140.50 | 140.50 | 2,966,734 |
| 2024-07-12 | 135.00 | 138.50 | 134.00 | 138.50 | 138.50 | 1,766,327 |
| 2024-07-11 | 135.00 | 135.50 | 133.00 | 135.00 | 135.00 | 541,733 |
| 2024-07-10 | 132.50 | 136.50 | 132.00 | 135.00 | 135.00 | 713,862 |
| 2024-07-09 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 981,514 |
| 2024-07-08 | 136.50 | 137.50 | 134.00 | 134.50 | 134.50 | 933,069 |
| 2024-07-05 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 360,557 |
| 2024-07-04 | 137.00 | 138.00 | 135.00 | 137.50 | 137.50 | 1,459,054 |
| 2024-07-03 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 4,447,510 |
| 2024-07-02 | 137.00 | 141.00 | 135.50 | 137.00 | 137.00 | 3,413,100 |
| 2024-07-01 | 139.50 | 141.50 | 136.50 | 137.00 | 137.00 | 1,881,250 |
| 2024-06-28 | 142.00 | 144.00 | 139.00 | 139.50 | 139.50 | 1,749,525 |
| 2024-06-27 | 145.50 | 147.00 | 142.00 | 142.00 | 142.00 | 1,735,496 |
| 2024-06-26 | 146.00 | 149.00 | 144.50 | 147.50 | 147.50 | 2,246,800 |
| 2024-06-25 | 142.50 | 147.50 | 141.00 | 147.50 | 147.50 | 2,619,217 |
| 2024-06-24 | 141.00 | 143.50 | 137.50 | 140.50 | 140.50 | 4,392,453 |
| 2024-06-21 | 145.00 | 146.50 | 140.50 | 141.00 | 141.00 | 3,864,276 |
| 2024-06-20 | 147.50 | 150.00 | 145.00 | 145.00 | 145.00 | 4,222,701 |
| 2024-06-19 | 150.50 | 151.00 | 147.00 | 147.50 | 147.50 | 2,766,131 |
| 2024-06-18 | 146.50 | 150.50 | 146.50 | 149.00 | 149.00 | 1,278,421 |
| 2024-06-17 | 147.00 | 149.50 | 146.00 | 146.50 | 146.50 | 507,165 |
| 2024-06-14 | 146.50 | 147.50 | 143.50 | 147.00 | 147.00 | 1,424,945 |
| 2024-06-13 | 155.00 | 155.00 | 146.50 | 147.00 | 147.00 | 1,977,952 |
| 2024-06-12 | 154.50 | 156.00 | 151.00 | 156.00 | 156.00 | 2,273,958 |
| 2024-06-11 | 149.00 | 156.00 | 147.00 | 153.50 | 153.50 | 3,806,411 |
| 2024-06-07 | 150.00 | 151.00 | 146.50 | 149.00 | 149.00 | 2,990,551 |
| 2024-06-06 | 149.50 | 152.00 | 149.00 | 152.00 | 152.00 | 3,114,925 |
| 2024-06-05 | 144.50 | 149.00 | 143.00 | 148.50 | 148.50 | 3,167,278 |
| 2024-06-04 | 140.50 | 146.50 | 138.50 | 144.50 | 144.50 | 3,786,325 |
| 2024-06-03 | 142.00 | 144.50 | 140.00 | 141.00 | 141.00 | 3,377,167 |
| 2024-05-31 | 134.00 | 142.00 | 134.00 | 142.00 | 142.00 | 2,968,667 |
| 2024-05-30 | 137.00 | 137.00 | 134.00 | 135.00 | 135.00 | 763,300 |
| 2024-05-29 | 138.50 | 139.00 | 135.50 | 136.50 | 136.50 | 634,119 |
| 2024-05-28 | 138.50 | 140.00 | 137.00 | 138.50 | 138.50 | 1,257,067 |
| 2024-05-27 | 140.00 | 140.00 | 136.50 | 137.00 | 137.00 | 770,062 |
| 2024-05-24 | 136.50 | 139.50 | 134.50 | 139.00 | 139.00 | 1,243,696 |
| 2024-05-23 | 135.50 | 139.00 | 134.00 | 136.50 | 136.50 | 1,625,307 |
| 2024-05-22 | 134.50 | 136.00 | 133.00 | 135.50 | 135.50 | 1,141,511 |
| 2024-05-21 | 138.00 | 139.00 | 133.50 | 134.00 | 134.00 | 2,508,398 |
| 2024-05-20 | 147.00 | 148.00 | 136.00 | 138.00 | 138.00 | 4,888,289 |
| 2024-05-17 | 154.00 | 158.50 | 148.00 | 148.00 | 148.00 | 2,147,405 |
| 2024-05-16 | 148.00 | 156.00 | 146.50 | 156.00 | 156.00 | 3,503,448 |
| 2024-05-15 | 144.50 | 150.00 | 144.50 | 146.50 | 146.50 | 1,068,110 |
| 2024-05-14 | 136.50 | 147.00 | 136.00 | 145.50 | 145.50 | 2,262,539 |
| 2024-05-13 | 140.00 | 140.50 | 133.50 | 139.50 | 139.50 | 2,814,466 |
| 2024-05-10 | 142.00 | 142.50 | 136.50 | 140.50 | 140.50 | 2,630,077 |
| 2024-05-09 | 145.00 | 146.00 | 141.00 | 141.50 | 141.50 | 1,315,765 |
| 2024-05-08 | 148.50 | 148.50 | 142.00 | 145.00 | 145.00 | 2,227,326 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-18 | 5.0000 TWD |
| 2022-08-29 | 3.0000 TWD |
| 2021-08-30 | 2.0916 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.