Evergreen Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	88.400	89.300	87.500	88.000	88.000	961,000
2025-02-04	90.100	90.100	86.800	87.300	87.300	1,676,020
2025-02-03	88.400	89.800	87.000	89.600	89.600	1,264,110
2025-01-22	88.500	88.600	87.600	88.400	88.400	874,184
2025-01-21	87.100	88.400	87.000	88.000	88.000	630,525
2025-01-20	87.700	87.700	86.100	87.100	87.100	652,610
2025-01-17	86.200	87.800	86.200	87.600	87.600	1,156,330
2025-01-16	85.200	86.900	84.800	86.200	86.200	893,532
2025-01-15	84.500	85.900	84.400	84.500	84.500	705,381
2025-01-14	82.700	84.900	82.700	84.600	84.600	699,167
2025-01-13	84.600	85.600	82.200	83.000	83.000	2,664,261
2025-01-10	82.100	86.000	81.100	85.100	85.100	3,143,571
2025-01-09	85.300	85.300	81.800	82.300	82.300	3,270,006
2025-01-08	88.200	88.200	85.100	85.700	85.700	2,666,430
2025-01-07	89.600	89.800	88.000	88.200	88.200	2,381,326
2025-01-06	89.900	90.000	88.800	89.600	89.600	2,109,638
2025-01-03	90.600	92.100	88.700	89.800	89.800	3,407,250
2025-01-02	89.100	93.200	89.100	90.500	90.500	5,111,100
2024-12-31	91.200	91.200	87.600	89.200	89.200	13,364,122
2024-12-30	99.600	100.00	92.000	92.000	92.000	9,159,708
2024-12-27	108.50	108.50	100.00	100.00	100.00	11,119,000
2024-12-26	110.00	112.50	107.50	108.00	108.00	10,274,308
2024-12-25	115.50	115.50	108.50	111.00	111.00	10,256,464
2024-12-24	116.00	118.00	111.00	116.00	116.00	9,323,088
2024-12-23	116.00	119.50	114.00	118.00	118.00	5,255,331
2024-12-20	112.50	117.50	111.00	117.00	117.00	5,863,779
2024-12-19	112.00	118.00	111.50	114.00	114.00	7,196,487
2024-12-18	104.00	114.50	104.00	113.50	113.50	5,491,480
2024-12-17	107.00	113.00	107.00	109.50	109.50	3,555,272
2024-12-16	107.50	111.50	106.00	107.50	107.50	2,151,933
2024-12-13	103.00	106.50	103.00	106.00	106.00	1,035,558
2024-12-12	103.00	104.50	102.00	104.50	104.50	667,121
2024-12-11	100.50	104.00	99.100	103.00	103.00	1,269,311
2024-12-10	100.50	101.00	99.900	100.00	100.00	433,100
2024-12-09	99.400	100.50	99.000	99.900	99.900	296,187
2024-12-06	99.000	100.50	98.600	98.600	98.600	390,055
2024-12-05	99.100	99.600	98.500	98.500	98.500	560,245
2024-12-04	100.50	100.50	98.200	98.900	98.900	553,237
2024-12-03	97.900	101.00	97.900	100.00	100.00	780,100
2024-12-02	99.300	99.300	95.700	97.800	97.800	1,001,110
2024-11-29	101.00	101.00	98.500	98.700	98.700	1,255,046
2024-11-28	100.50	102.00	100.00	100.00	100.00	574,036
2024-11-27	103.50	103.50	100.50	100.50	100.50	624,583
2024-11-26	104.00	105.00	103.00	103.00	103.00	477,012
2024-11-25	104.00	105.50	103.00	104.00	104.00	1,130,047
2024-11-22	103.50	104.50	103.00	103.00	103.00	573,000
2024-11-21	102.50	103.50	102.50	102.50	102.50	396,050
2024-11-20	102.50	102.50	102.50	102.50	102.50	667,676
2024-11-19	103.50	105.50	103.50	104.00	104.00	617,068
2024-11-18	105.50	105.50	103.00	103.00	103.00	633,107
2024-11-15	103.00	107.00	103.00	106.50	106.50	1,172,171
2024-11-14	106.00	106.00	102.50	102.50	102.50	578,366
2024-11-13	103.50	105.50	102.00	105.50	105.50	820,900
2024-11-12	104.00	104.00	102.50	104.00	104.00	612,100
2024-11-11	103.50	104.50	102.00	104.50	104.50	624,000
2024-11-08	105.00	105.50	102.50	102.50	102.50	661,153
2024-11-07	103.00	104.50	102.00	104.50	104.50	577,119
2024-11-06	104.50	105.00	102.00	103.00	103.00	503,168
2024-11-05	104.00	104.50	103.00	104.00	104.00	666,000
2024-11-04	107.00	107.00	103.50	103.50	103.50	615,176

← NewerPage 8 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.