Evergreen Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	81.300	82.300	81.200	81.600	81.600	585,150
2025-07-29	81.000	82.400	80.900	81.000	81.000	823,155
2025-07-28	81.400	81.500	80.400	81.000	81.000	338,019
2025-07-25	79.900	81.200	79.900	80.800	80.800	793,100
2025-07-24	81.000	81.100	79.500	80.200	80.200	682,357
2025-07-23	78.500	80.800	78.500	80.400	80.400	1,188,056
2025-07-22	78.600	79.500	77.700	77.700	77.700	1,323,615
2025-07-21	77.600	78.600	77.400	78.400	78.400	915,167
2025-07-18	78.600	81.000	77.400	77.600	77.600	2,792,900
2025-07-17	77.200	77.600	76.000	76.500	76.500	5,355,567
2025-07-16	81.600	83.300	81.400	82.000	77.000	2,880,131
2025-07-15	82.400	82.700	81.600	81.800	76.812	2,242,549
2025-07-14	85.600	85.900	82.000	82.000	77.000	2,810,752
2025-07-11	85.900	86.600	85.100	85.100	79.911	1,807,350
2025-07-10	85.700	86.300	84.800	85.100	85.100	1,871,100
2025-07-09	86.100	87.200	86.100	86.300	86.300	1,116,101
2025-07-08	85.700	86.500	85.400	86.200	86.200	866,000
2025-07-07	86.400	86.400	85.700	86.000	86.000	589,050
2025-07-04	88.500	88.500	86.600	86.800	86.800	763,232
2025-07-03	86.500	88.600	86.500	87.800	87.800	1,044,379
2025-07-02	86.100	86.600	85.800	86.400	86.400	601,000
2025-07-01	85.100	86.700	85.100	86.100	86.100	761,000
2025-06-30	85.300	86.100	85.000	85.000	85.000	850,024
2025-06-27	85.200	86.500	84.800	85.100	85.100	1,503,024
2025-06-26	86.000	86.500	85.000	85.000	85.000	1,350,000
2025-06-25	86.200	86.200	84.700	85.000	85.000	1,360,000
2025-06-24	84.400	86.800	84.400	85.700	85.700	1,642,060
2025-06-23	82.800	84.200	82.000	84.200	84.200	1,623,041
2025-06-20	83.500	84.000	82.600	83.600	83.600	3,446,024
2025-06-19	86.000	86.500	83.100	83.500	83.500	3,260,100
2025-06-18	87.000	87.300	85.600	86.300	86.300	2,502,714
2025-06-17	88.000	88.700	86.200	88.000	88.000	1,305,040
2025-06-16	87.800	88.800	87.600	88.000	88.000	354,001
2025-06-13	88.300	88.900	88.100	88.100	88.100	280,106
2025-06-12	88.900	89.300	88.700	88.800	88.800	204,001
2025-06-11	89.500	89.500	88.300	88.900	88.900	797,112
2025-06-10	92.000	92.100	90.700	90.800	90.800	424,315
2025-06-09	91.800	92.300	91.000	91.500	91.500	283,356
2025-06-06	92.300	92.900	91.500	91.500	91.500	265,220
2025-06-05	92.200	94.100	91.600	92.300	92.300	984,429
2025-06-04	90.000	92.200	89.600	92.200	92.200	1,154,806
2025-06-03	89.400	90.200	88.700	89.400	89.400	1,187,000
2025-06-02	89.500	90.800	88.900	89.000	89.000	1,257,020
2025-05-29	88.300	90.500	88.300	90.500	90.500	1,360,185
2025-05-28	88.700	89.000	87.500	87.700	87.700	591,015
2025-05-27	88.400	89.500	88.100	88.100	88.100	686,020
2025-05-26	89.700	89.700	88.200	88.300	88.300	1,063,230
2025-05-23	88.100	90.200	87.900	89.700	89.700	1,214,050
2025-05-22	88.000	88.600	87.400	88.300	88.300	756,101
2025-05-21	86.800	88.500	86.800	88.200	88.200	680,500
2025-05-20	86.500	88.100	86.500	86.800	86.800	692,154
2025-05-19	89.400	89.400	86.400	86.400	86.400	965,300
2025-05-16	88.800	90.200	88.800	89.000	89.000	900,401
2025-05-15	89.000	89.900	88.100	89.000	89.000	687,901
2025-05-14	88.100	89.200	87.500	88.400	88.400	679,167
2025-05-13	88.700	89.600	86.800	87.600	87.600	1,226,600
2025-05-12	88.500	88.500	86.400	87.900	87.900	945,300
2025-05-09	85.500	86.700	84.600	84.600	84.600	981,083
2025-05-08	85.100	85.900	84.500	84.700	84.700	848,751
2025-05-07	83.100	85.500	82.900	84.600	84.600	1,177,075

← NewerPage 6 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.