Evergreen Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	60.300	60.900	60.000	60.700	55.958	570,123
2023-05-11	61.000	61.000	59.700	60.300	55.589	1,061,400
2023-05-10	60.700	60.800	60.000	60.600	55.866	551,200
2023-05-09	61.400	61.500	60.400	60.500	55.773	822,009
2023-05-08	61.200	61.800	60.700	61.400	56.603	1,522,172
2023-05-05	61.100	61.200	60.000	60.400	55.681	1,190,500
2023-05-04	60.100	61.600	59.500	61.200	56.419	2,886,132
2023-05-03	59.200	59.500	58.800	59.400	54.759	586,040
2023-05-02	59.500	59.500	58.900	59.400	54.759	778,267
2023-04-28	58.700	59.100	58.500	59.000	54.391	653,221
2023-04-27	58.600	58.700	58.000	58.500	53.930	468,062
2023-04-26	57.900	58.300	57.600	58.300	53.745	588,075
2023-04-25	59.600	59.900	58.000	58.200	53.653	890,257
2023-04-24	58.500	59.600	58.100	59.500	54.852	1,013,150
2023-04-21	59.000	59.000	58.000	58.300	53.745	785,260
2023-04-20	59.100	59.400	58.300	58.800	54.206	757,329
2023-04-19	59.500	59.700	59.000	59.100	54.483	617,040
2023-04-18	59.700	60.100	59.200	59.400	54.759	933,175
2023-04-17	60.600	60.700	59.400	59.700	55.036	1,902,304
2023-04-14	59.600	60.700	59.000	60.200	55.497	3,450,305
2023-04-13	58.000	60.500	58.000	58.700	54.114	3,273,155
2023-04-12	56.800	57.500	56.700	57.400	52.916	1,423,084
2023-04-11	56.600	56.800	56.400	56.700	52.270	653,100
2023-04-10	56.500	56.900	56.300	56.500	52.086	863,072
2023-04-07	55.800	56.700	55.700	56.500	52.086	903,001
2023-04-06	56.000	56.200	55.600	55.900	51.533	863,001
2023-03-31	55.800	55.900	55.600	55.800	51.441	782,001
2023-03-30	56.000	56.000	55.600	55.700	51.348	705,400
2023-03-29	56.000	56.200	55.500	55.800	51.441	834,051
2023-03-28	56.200	56.300	55.500	55.700	51.348	1,348,005
2023-03-27	55.900	56.400	55.700	56.100	51.717	854,004
2023-03-24	55.900	56.000	55.600	55.700	51.348	1,033,009
2023-03-23	56.000	56.100	55.900	56.000	51.625	837,140
2023-03-22	56.200	56.400	56.000	56.200	51.809	848,002
2023-03-21	56.200	56.400	55.900	55.900	51.533	1,025,500
2023-03-20	56.300	56.500	55.900	56.200	51.809	1,204,033
2023-03-17	55.900	56.400	55.800	55.800	51.441	1,711,400
2023-03-16	56.300	56.300	55.400	55.600	51.256	1,585,004
2023-03-15	57.200	57.700	56.000	56.300	51.902	2,997,562
2023-03-14	55.800	57.800	55.200	56.900	52.455	5,010,640
2023-03-13	54.800	56.400	54.500	56.000	51.625	4,266,043
2023-03-10	52.700	52.700	52.000	52.200	48.122	611,312
2023-03-09	53.400	53.400	52.600	52.700	48.583	650,011
2023-03-08	52.700	53.000	52.500	53.000	48.859	386,018
2023-03-07	52.300	52.700	52.200	52.700	48.583	659,101
2023-03-06	52.600	52.800	52.300	52.300	48.214	537,038
2023-03-03	52.600	52.700	52.200	52.200	48.122	600,383
2023-03-02	52.100	52.500	52.100	52.100	48.030	495,007
2023-03-01	52.800	53.200	52.000	52.100	48.030	1,014,088
2023-02-24	52.200	53.100	52.000	52.600	48.491	785,174
2023-02-23	52.200	53.100	52.200	52.200	48.122	793,066
2023-02-22	52.600	52.900	52.200	52.200	48.122	472,700
2023-02-21	53.100	53.100	52.600	52.800	48.675	251,010
2023-02-20	53.300	53.500	52.900	52.900	48.767	253,038
2023-02-17	53.100	53.300	52.900	53.300	49.136	84,710
2023-02-16	53.100	53.400	53.000	53.200	49.044	95,423
2023-02-15	52.900	53.000	52.600	52.800	48.675	92,013
2023-02-14	52.900	53.100	52.700	53.100	48.952	102,100
2023-02-13	52.900	52.900	52.200	52.500	48.398	146,204
2023-02-10	53.800	53.800	53.000	53.100	48.952	212,004

← NewerPage 15 of 21 · 1,222 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.