Evergreen Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	68.500	68.800	66.500	66.800	66.800	2,327,125
2023-08-08	67.500	69.200	67.400	68.500	68.500	6,058,390
2023-08-07	65.900	66.200	65.000	65.900	65.900	2,539,387
2023-08-04	64.100	65.600	63.700	65.400	65.400	3,769,012
2023-08-02	61.600	65.500	61.500	64.100	64.100	6,752,590
2023-08-01	60.600	61.400	60.400	61.300	61.300	982,500
2023-07-31	60.700	60.800	60.000	60.600	60.600	1,101,399
2023-07-28	59.800	60.700	59.500	60.500	60.500	1,642,500
2023-07-27	59.900	60.100	58.800	59.900	59.900	2,172,009
2023-07-26	57.200	60.000	57.200	59.800	59.800	5,196,477
2023-07-25	56.500	57.100	55.900	55.900	55.900	3,450,450
2023-07-24	56.600	57.500	56.000	56.300	56.300	2,614,000
2023-07-21	57.100	57.300	56.000	56.600	56.600	2,184,300
2023-07-20	56.800	57.900	56.300	56.900	56.900	1,962,041
2023-07-19	57.600	58.100	56.700	56.900	56.900	1,745,827
2023-07-18	59.600	60.000	57.500	57.500	57.500	7,016,545
2023-07-17	63.600	65.000	63.100	64.000	59.000	4,829,663
2023-07-14	63.400	64.000	62.900	63.000	58.078	3,323,357
2023-07-13	65.800	65.800	63.000	63.000	58.078	4,222,392
2023-07-12	65.600	65.600	65.000	65.000	59.922	1,489,816
2023-07-11	65.300	65.800	65.000	65.200	60.106	1,649,700
2023-07-10	65.100	65.700	64.700	65.000	59.922	1,418,254
2023-07-07	65.500	65.600	64.900	65.000	59.922	1,633,778
2023-07-06	65.700	65.900	64.600	65.300	60.198	2,975,046
2023-07-05	66.300	66.600	65.100	65.300	60.198	2,696,020
2023-07-04	66.900	66.900	65.800	65.900	60.752	2,175,039
2023-07-03	67.000	67.600	64.200	66.400	61.213	2,171,700
2023-06-30	65.800	67.200	65.700	67.000	61.766	1,976,384
2023-06-29	66.900	67.200	65.500	65.600	60.475	3,623,310
2023-06-28	67.000	67.600	65.900	66.000	60.844	1,592,011
2023-06-27	66.200	66.600	65.500	66.200	61.028	1,331,117
2023-06-26	66.400	67.900	65.900	66.000	60.844	3,152,415
2023-06-21	68.000	68.500	66.400	66.500	61.305	3,625,701
2023-06-20	67.900	68.600	67.100	67.700	62.411	4,071,783
2023-06-19	67.200	67.900	66.300	67.800	62.503	4,130,269
2023-06-16	68.900	69.300	66.600	66.600	61.397	4,831,861
2023-06-15	66.900	68.300	66.700	68.300	62.964	2,926,204
2023-06-14	64.300	66.300	64.300	66.300	61.120	2,163,655
2023-06-13	63.900	64.500	63.800	64.300	59.277	969,100
2023-06-12	64.100	64.300	63.300	64.100	59.092	1,161,160
2023-06-09	65.000	65.100	63.800	64.200	59.184	1,937,200
2023-06-08	64.200	65.400	63.400	64.600	59.553	3,432,200
2023-06-07	63.400	64.500	63.100	64.300	59.277	2,303,396
2023-06-06	62.500	63.100	62.400	63.000	58.078	1,581,272
2023-06-05	62.200	63.000	62.100	62.500	57.617	1,816,148
2023-06-02	63.900	64.000	61.700	62.100	57.248	3,663,202
2023-06-01	62.300	63.700	62.000	63.400	58.447	2,322,450
2023-05-31	61.100	62.000	61.100	62.000	57.156	1,073,228
2023-05-30	60.800	61.200	60.800	61.100	56.327	678,232
2023-05-29	60.700	61.200	60.400	60.900	56.142	899,342
2023-05-26	61.000	61.000	60.500	60.700	55.958	498,058
2023-05-25	61.100	61.300	60.900	61.100	56.327	286,130
2023-05-24	61.200	61.400	60.900	61.300	56.511	434,338
2023-05-23	61.500	61.500	61.000	61.200	56.419	454,100
2023-05-22	60.700	61.500	60.600	61.500	56.695	964,670
2023-05-19	60.900	60.900	60.600	60.600	55.866	560,000
2023-05-18	61.100	61.200	60.500	60.800	56.050	599,010
2023-05-17	61.000	61.100	60.700	61.000	56.234	709,113
2023-05-16	61.100	61.300	60.600	60.900	56.142	874,111
2023-05-15	61.800	61.800	60.500	60.800	56.050	823,001

← NewerPage 14 of 21 · 1,217 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.