Evergreen Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	75.200	75.800	73.800	74.000	74.000	1,291,479
2023-11-02	72.600	74.800	72.000	74.500	74.500	2,677,673
2023-11-01	70.600	72.400	70.600	72.300	72.300	1,899,143
2023-10-31	71.400	71.400	70.200	70.500	70.500	560,026
2023-10-30	71.000	71.200	70.300	70.900	70.900	537,055
2023-10-27	70.000	71.200	70.000	70.800	70.800	849,418
2023-10-26	69.500	70.000	69.200	70.000	70.000	444,217
2023-10-25	69.300	70.100	69.300	70.000	70.000	492,153
2023-10-24	69.200	69.600	69.100	69.300	69.300	439,000
2023-10-23	69.000	70.000	69.000	69.700	69.700	431,137
2023-10-20	69.500	69.600	68.600	69.500	69.500	824,220
2023-10-19	69.100	69.900	69.100	69.900	69.900	300,500
2023-10-18	69.100	69.700	69.000	69.100	69.100	519,100
2023-10-17	70.100	70.200	69.100	69.100	69.100	766,500
2023-10-16	69.200	70.300	69.100	70.000	70.000	465,136
2023-10-13	69.600	70.200	69.500	69.500	69.500	502,001
2023-10-12	70.000	70.300	69.400	70.000	70.000	505,050
2023-10-11	69.600	70.000	69.000	69.700	69.700	1,825,100
2023-10-06	69.800	71.000	69.800	70.600	70.600	399,801
2023-10-05	70.100	70.800	69.800	69.800	69.800	472,060
2023-10-04	70.600	70.600	69.600	70.100	70.100	737,250
2023-10-03	71.200	71.200	70.400	70.700	70.700	867,435
2023-10-02	71.000	71.400	70.400	71.200	71.200	861,517
2023-09-28	71.500	71.600	70.600	71.000	71.000	515,100
2023-09-27	71.300	71.500	70.600	71.200	71.200	638,050
2023-09-26	71.900	72.500	71.000	71.300	71.300	838,068
2023-09-25	70.500	72.500	69.900	72.300	72.300	1,610,233
2023-09-22	71.600	71.600	70.500	70.600	70.600	1,234,247
2023-09-21	72.100	73.300	71.000	71.600	71.600	2,979,297
2023-09-20	69.100	72.800	69.100	72.100	72.100	5,088,138
2023-09-19	69.200	69.700	68.800	68.900	68.900	627,402
2023-09-18	68.000	69.400	68.000	69.200	69.200	1,563,541
2023-09-15	68.800	68.800	67.500	67.700	67.700	7,389,523
2023-09-14	68.100	68.900	68.000	68.500	68.500	906,035
2023-09-13	69.500	69.500	67.800	68.000	68.000	2,485,067
2023-09-12	70.000	70.200	69.400	69.700	69.700	761,510
2023-09-11	70.200	70.600	69.500	69.900	69.900	1,493,896
2023-09-08	69.400	69.800	69.000	69.800	69.800	854,539
2023-09-07	69.300	69.600	68.800	69.400	69.400	712,040
2023-09-06	70.000	70.000	69.100	69.200	69.200	720,540
2023-09-05	70.000	70.700	69.300	69.800	69.800	1,316,071
2023-09-04	69.400	69.900	69.200	69.800	69.800	1,013,567
2023-09-01	68.300	69.200	67.900	69.100	69.100	958,421
2023-08-31	68.300	68.500	68.000	68.300	68.300	712,255
2023-08-30	68.900	68.900	68.000	68.400	68.400	779,758
2023-08-29	67.900	68.900	67.700	68.400	68.400	787,164
2023-08-28	67.700	68.000	67.300	68.000	68.000	772,064
2023-08-25	67.000	68.500	66.800	67.700	67.700	913,170
2023-08-24	68.400	68.500	67.100	67.500	67.500	1,569,068
2023-08-23	68.200	68.400	67.500	68.400	68.400	1,239,300
2023-08-22	69.600	70.200	67.100	68.200	68.200	3,442,127
2023-08-21	67.200	70.800	67.200	70.500	70.500	6,994,032
2023-08-18	66.600	67.400	66.200	66.800	66.800	1,873,872
2023-08-17	65.500	66.600	65.000	66.200	66.200	1,035,360
2023-08-16	64.400	66.500	64.300	65.900	65.900	2,048,304
2023-08-15	65.000	65.200	64.500	64.600	64.600	1,069,658
2023-08-14	66.100	66.100	63.900	64.300	64.300	2,026,218
2023-08-11	66.100	66.800	65.300	66.200	66.200	1,532,250
2023-08-10	66.800	66.800	64.600	65.300	65.300	2,602,250
2023-08-09	68.500	68.800	66.500	66.800	66.800	2,327,125

← NewerPage 13 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.