Evergreen Steel Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	106.50	114.50	106.50	114.50	114.50	3,454,825
2024-01-26	106.50	107.00	105.50	106.50	106.50	468,067
2024-01-25	105.50	107.00	105.00	106.50	106.50	1,204,532
2024-01-24	104.00	106.00	104.00	105.00	105.00	965,367
2024-01-23	104.00	104.00	102.50	104.00	104.00	593,311
2024-01-22	102.00	104.00	101.50	104.00	104.00	613,556
2024-01-19	102.50	103.50	101.50	102.50	102.50	859,510
2024-01-18	103.00	105.00	102.50	103.00	103.00	846,216
2024-01-17	101.50	104.00	101.00	102.50	102.50	1,890,160
2024-01-16	103.50	103.50	101.00	101.00	101.00	1,149,602
2024-01-15	103.50	103.50	103.50	103.50	103.50	0
2024-01-12	103.50	104.50	102.50	103.50	103.50	564,586
2024-01-11	103.50	107.00	103.00	103.50	103.50	1,525,543
2024-01-10	102.00	104.50	101.00	103.50	103.50	1,272,064
2024-01-09	103.00	103.50	101.00	102.50	102.50	1,353,305
2024-01-08	102.00	103.50	102.00	103.00	103.00	638,258
2024-01-05	105.00	105.00	102.50	102.50	102.50	1,050,681
2024-01-04	103.00	105.50	102.50	105.00	105.00	1,294,070
2024-01-03	106.50	106.50	103.50	104.00	104.00	1,992,526
2024-01-02	104.50	107.50	102.50	107.50	107.50	2,481,063
2023-12-29	102.00	104.00	99.700	104.00	104.00	2,904,242
2023-12-28	101.00	101.50	99.000	101.50	101.50	2,410,146
2023-12-27	103.50	104.00	100.50	101.00	101.00	2,194,249
2023-12-26	102.50	103.50	101.00	103.50	103.50	2,200,827
2023-12-25	102.00	104.50	100.00	102.50	102.50	3,845,510
2023-12-22	103.00	104.50	100.00	103.50	103.50	4,224,121
2023-12-21	99.300	104.00	99.200	103.00	103.00	4,324,492
2023-12-20	101.00	101.00	99.000	100.50	100.50	4,601,899
2023-12-19	99.500	103.00	96.800	101.50	101.50	9,479,891
2023-12-18	99.900	107.00	98.400	99.600	99.600	10,661,444
2023-12-15	98.100	104.50	97.500	99.000	99.000	10,054,147
2023-12-14	92.200	95.300	91.100	95.300	95.300	3,315,293
2023-12-13	90.600	92.800	90.600	92.000	92.000	1,920,244
2023-12-12	88.400	90.900	88.300	90.200	90.200	1,850,800
2023-12-11	88.100	89.500	87.000	88.400	88.400	2,032,373
2023-12-08	91.500	91.500	87.900	89.100	89.100	3,350,216
2023-12-07	90.900	93.000	89.100	90.900	90.900	3,172,355
2023-12-06	87.900	90.700	87.800	90.500	90.500	3,641,401
2023-12-05	87.100	88.700	86.500	87.800	87.800	2,524,051
2023-12-04	84.000	87.100	83.700	86.900	86.900	2,204,204
2023-12-01	82.000	84.500	81.900	83.400	83.400	2,393,376
2023-11-30	80.900	81.200	79.000	81.200	81.200	2,264,184
2023-11-29	81.000	81.900	80.200	80.500	80.500	1,259,026
2023-11-28	79.800	81.000	78.700	80.900	80.900	1,854,552
2023-11-27	77.600	79.500	77.600	79.500	79.500	1,697,320
2023-11-24	77.000	78.000	77.000	77.400	77.400	1,251,618
2023-11-23	76.000	76.600	75.900	76.600	76.600	1,048,600
2023-11-22	75.800	76.700	75.400	75.800	75.800	971,653
2023-11-21	75.600	76.000	75.400	75.800	75.800	1,093,794
2023-11-20	74.900	75.800	74.700	75.400	75.400	1,365,352
2023-11-17	73.900	75.000	73.700	74.300	74.300	1,162,104
2023-11-16	73.800	74.200	73.000	73.700	73.700	748,323
2023-11-15	72.600	73.800	72.000	73.700	73.700	1,212,360
2023-11-14	72.700	73.300	72.000	72.200	72.200	893,141
2023-11-13	73.500	74.500	72.300	72.600	72.600	1,550,281
2023-11-10	73.100	73.200	72.600	72.800	72.800	400,055
2023-11-09	72.100	73.500	72.000	73.100	73.100	674,102
2023-11-08	73.700	74.300	71.700	72.200	72.200	995,138
2023-11-07	74.300	74.300	73.300	73.600	73.600	516,512
2023-11-06	74.200	74.500	73.300	74.300	74.300	787,522

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.