Evergreen Steel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 151.50 | 152.50 | 149.00 | 149.00 | 149.00 | 1,612,207 |
| 2024-05-06 | 148.00 | 151.50 | 147.50 | 150.00 | 150.00 | 1,436,069 |
| 2024-05-03 | 149.00 | 149.50 | 146.50 | 147.00 | 147.00 | 700,155 |
| 2024-05-02 | 148.50 | 152.50 | 147.50 | 147.50 | 147.50 | 1,644,200 |
| 2024-04-30 | 148.00 | 149.50 | 146.00 | 148.50 | 148.50 | 1,139,649 |
| 2024-04-29 | 143.50 | 148.00 | 143.50 | 147.50 | 147.50 | 1,610,484 |
| 2024-04-26 | 147.00 | 147.50 | 142.00 | 143.00 | 143.00 | 1,795,615 |
| 2024-04-25 | 143.00 | 149.00 | 141.00 | 146.00 | 146.00 | 2,397,819 |
| 2024-04-24 | 141.50 | 144.50 | 140.00 | 143.00 | 143.00 | 1,006,650 |
| 2024-04-23 | 144.50 | 144.50 | 140.00 | 140.00 | 140.00 | 1,558,315 |
| 2024-04-22 | 142.00 | 148.00 | 141.00 | 143.00 | 143.00 | 2,364,591 |
| 2024-04-19 | 145.00 | 145.50 | 137.00 | 140.00 | 140.00 | 2,919,703 |
| 2024-04-18 | 144.50 | 152.00 | 142.50 | 144.50 | 144.50 | 4,301,323 |
| 2024-04-17 | 138.00 | 148.00 | 138.00 | 143.00 | 143.00 | 3,484,829 |
| 2024-04-16 | 137.00 | 139.50 | 133.50 | 137.50 | 137.50 | 2,483,233 |
| 2024-04-15 | 135.50 | 139.50 | 135.50 | 138.00 | 138.00 | 1,886,862 |
| 2024-04-12 | 134.50 | 140.00 | 133.50 | 135.00 | 135.00 | 2,127,378 |
| 2024-04-11 | 131.50 | 134.50 | 130.50 | 134.00 | 134.00 | 1,162,544 |
| 2024-04-10 | 133.50 | 136.00 | 129.00 | 132.50 | 132.50 | 2,382,100 |
| 2024-04-09 | 127.50 | 135.00 | 127.50 | 134.00 | 134.00 | 2,486,496 |
| 2024-04-08 | 130.00 | 131.00 | 126.50 | 128.50 | 128.50 | 1,357,540 |
| 2024-04-03 | 124.50 | 130.00 | 124.50 | 130.00 | 130.00 | 2,832,676 |
| 2024-04-02 | 125.50 | 126.00 | 123.00 | 125.00 | 125.00 | 888,096 |
| 2024-04-01 | 124.50 | 126.50 | 123.50 | 125.00 | 125.00 | 661,358 |
| 2024-03-29 | 129.50 | 129.50 | 124.50 | 125.50 | 125.50 | 754,000 |
| 2024-03-28 | 129.00 | 131.00 | 126.00 | 128.00 | 128.00 | 2,389,450 |
| 2024-03-27 | 123.00 | 127.50 | 122.50 | 127.00 | 127.00 | 2,339,582 |
| 2024-03-26 | 124.00 | 124.50 | 121.50 | 121.50 | 121.50 | 1,517,315 |
| 2024-03-25 | 124.00 | 125.50 | 123.00 | 124.00 | 124.00 | 1,287,743 |
| 2024-03-22 | 125.50 | 127.00 | 121.50 | 124.00 | 124.00 | 2,287,157 |
| 2024-03-21 | 128.00 | 128.50 | 125.00 | 125.50 | 125.50 | 1,333,362 |
| 2024-03-20 | 124.00 | 127.50 | 123.00 | 126.00 | 126.00 | 2,701,861 |
| 2024-03-19 | 123.50 | 126.50 | 123.00 | 123.00 | 123.00 | 2,710,130 |
| 2024-03-18 | 119.50 | 124.00 | 118.00 | 122.50 | 122.50 | 2,473,970 |
| 2024-03-15 | 119.00 | 120.00 | 114.00 | 119.50 | 119.50 | 2,908,550 |
| 2024-03-14 | 127.50 | 127.50 | 119.00 | 119.00 | 119.00 | 6,474,173 |
| 2024-03-13 | 123.50 | 132.50 | 123.50 | 132.00 | 132.00 | 4,055,051 |
| 2024-03-12 | 122.00 | 124.00 | 120.00 | 124.00 | 124.00 | 1,258,994 |
| 2024-03-11 | 121.50 | 124.50 | 118.50 | 122.00 | 122.00 | 2,436,935 |
| 2024-03-08 | 122.50 | 123.50 | 120.00 | 122.50 | 122.50 | 3,350,019 |
| 2024-03-07 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | 2,010,783 |
| 2024-03-06 | 116.00 | 120.00 | 114.00 | 120.00 | 120.00 | 3,409,699 |
| 2024-03-05 | 117.00 | 118.00 | 112.50 | 116.50 | 116.50 | 3,990,233 |
| 2024-03-04 | 107.50 | 115.50 | 107.50 | 115.50 | 115.50 | 4,639,072 |
| 2024-03-01 | 107.50 | 108.00 | 105.00 | 105.00 | 105.00 | 1,506,051 |
| 2024-02-29 | 103.50 | 108.00 | 103.00 | 108.00 | 108.00 | 1,605,867 |
| 2024-02-27 | 103.50 | 105.00 | 103.00 | 103.50 | 103.50 | 881,375 |
| 2024-02-26 | 103.00 | 105.00 | 102.50 | 103.50 | 103.50 | 885,380 |
| 2024-02-23 | 104.50 | 105.00 | 102.00 | 103.50 | 103.50 | 1,885,120 |
| 2024-02-22 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 720,030 |
| 2024-02-21 | 104.00 | 105.00 | 103.50 | 104.50 | 104.50 | 782,256 |
| 2024-02-20 | 107.50 | 107.50 | 104.50 | 104.50 | 104.50 | 1,195,157 |
| 2024-02-19 | 105.00 | 107.00 | 103.00 | 107.00 | 107.00 | 1,580,423 |
| 2024-02-16 | 105.50 | 106.00 | 104.00 | 105.00 | 105.00 | 1,148,386 |
| 2024-02-15 | 112.00 | 112.50 | 102.50 | 105.50 | 105.50 | 2,990,215 |
| 2024-02-05 | 111.00 | 113.00 | 110.00 | 111.50 | 111.50 | 629,074 |
| 2024-02-02 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 952,710 |
| 2024-02-01 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1,160,336 |
| 2024-01-31 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 1,526,367 |
| 2024-01-30 | 114.00 | 120.00 | 113.50 | 117.50 | 117.50 | 2,587,632 |
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.