Evergreen Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	82.000	84.300	81.300	83.000	83.000	991,010
2025-05-05	83.500	84.200	81.000	81.300	81.300	1,046,050
2025-05-02	82.800	84.400	82.300	83.600	83.600	718,100
2025-04-30	83.000	83.600	81.800	82.500	82.500	518,400
2025-04-29	80.700	83.300	80.600	83.200	83.200	688,300
2025-04-28	80.500	80.800	80.100	80.200	80.200	247,020
2025-04-25	80.100	80.500	79.500	80.000	80.000	385,100
2025-04-24	78.700	79.500	78.500	79.100	79.100	428,006
2025-04-23	77.100	78.800	77.100	78.100	78.100	729,005
2025-04-22	78.100	78.100	75.900	75.900	75.900	920,225
2025-04-21	80.000	80.000	78.100	78.100	78.100	749,170
2025-04-18	80.800	80.900	79.600	79.600	79.600	836,179
2025-04-17	82.000	82.000	80.800	80.800	80.800	299,150
2025-04-16	82.200	83.000	81.800	81.800	81.800	440,000
2025-04-15	81.500	84.000	81.500	83.300	83.300	534,000
2025-04-14	82.500	83.800	81.200	82.000	82.000	836,151
2025-04-11	76.600	81.800	73.500	81.500	81.500	1,367,129
2025-04-10	80.500	80.500	80.500	80.500	80.500	230,000
2025-04-09	79.000	80.300	73.200	73.200	73.200	2,616,412
2025-04-08	78.000	81.500	77.500	81.300	81.300	2,306,240
2025-04-07	83.600	83.600	83.600	83.600	83.600	293,654
2025-04-02	92.200	92.900	91.600	92.800	92.800	345,501
2025-04-01	88.200	92.900	88.200	92.700	92.700	635,100
2025-03-31	86.900	89.800	86.900	88.000	88.000	1,024,606
2025-03-28	93.600	93.600	90.500	90.600	90.600	845,752
2025-03-27	93.100	93.700	93.000	93.600	93.600	379,500
2025-03-26	94.700	94.700	93.300	93.700	93.700	237,005
2025-03-25	94.400	95.000	93.600	93.800	93.800	571,201
2025-03-24	93.900	95.100	93.300	94.800	94.800	834,327
2025-03-21	93.400	94.600	92.500	93.900	93.900	1,010,069
2025-03-20	92.100	93.700	92.100	93.300	93.300	665,100
2025-03-19	92.500	92.900	91.300	91.900	91.900	723,501
2025-03-18	93.500	93.900	92.000	92.300	92.300	960,746
2025-03-17	94.500	95.300	93.000	93.100	93.100	1,064,125
2025-03-14	99.100	99.400	93.600	94.000	94.000	3,468,026
2025-03-13	100.00	102.00	99.200	99.300	99.300	1,282,246
2025-03-12	98.200	100.50	98.200	99.700	99.700	1,324,142
2025-03-11	97.300	98.800	96.200	98.200	98.200	1,612,131
2025-03-10	96.400	97.700	95.600	96.900	96.900	679,200
2025-03-07	95.700	96.900	95.500	96.300	96.300	645,586
2025-03-06	96.300	96.400	95.600	95.700	95.700	302,249
2025-03-05	95.200	96.000	94.600	95.600	95.600	473,287
2025-03-04	93.200	95.300	92.800	95.300	95.300	663,520
2025-03-03	95.100	95.200	93.900	94.000	94.000	650,110
2025-02-27	94.700	96.100	94.700	95.500	95.500	710,163
2025-02-26	96.500	97.500	94.800	94.900	94.900	1,024,200
2025-02-25	95.100	96.900	95.000	96.700	96.700	613,497
2025-02-24	96.000	96.800	95.600	96.300	96.300	583,080
2025-02-21	96.000	96.200	95.400	96.200	96.200	541,002
2025-02-20	96.400	96.600	95.200	95.500	95.500	807,270
2025-02-19	94.600	96.400	94.300	96.400	96.400	880,016
2025-02-18	94.700	94.700	93.600	94.600	94.600	623,012
2025-02-17	95.600	95.600	93.800	94.200	94.200	846,725
2025-02-14	95.000	96.300	93.900	94.100	94.100	1,554,562
2025-02-13	92.600	94.600	91.600	94.200	94.200	1,375,979
2025-02-12	91.900	93.100	91.100	91.800	91.800	1,163,145
2025-02-11	92.000	92.800	90.600	91.300	91.300	1,672,212
2025-02-10	88.500	91.300	88.500	91.000	91.000	1,561,475
2025-02-07	89.600	89.600	88.300	89.200	89.200	495,300
2025-02-06	88.000	89.400	87.300	89.400	89.400	700,230

← NewerPage 7 of 21 · 1,221 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.