Evergreen Steel Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 101.00 | 106.50 | 101.00 | 105.50 | 105.50 | 1,210,000 |
| 2024-10-30 | 105.50 | 105.50 | 101.50 | 102.50 | 102.50 | 494,929 |
| 2024-10-29 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 660,300 |
| 2024-10-28 | 104.50 | 105.50 | 103.50 | 104.50 | 104.50 | 369,000 |
| 2024-10-25 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | 292,192 |
| 2024-10-24 | 106.00 | 107.00 | 104.50 | 105.00 | 105.00 | 400,155 |
| 2024-10-23 | 105.50 | 107.00 | 104.50 | 106.50 | 106.50 | 681,354 |
| 2024-10-22 | 105.00 | 105.50 | 103.00 | 104.00 | 104.00 | 2,483,050 |
| 2024-10-21 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | 658,453 |
| 2024-10-18 | 108.00 | 109.50 | 106.50 | 106.50 | 106.50 | 768,563 |
| 2024-10-17 | 108.00 | 109.00 | 107.00 | 107.50 | 107.50 | 779,010 |
| 2024-10-16 | 108.50 | 110.00 | 107.00 | 108.00 | 108.00 | 824,081 |
| 2024-10-15 | 109.00 | 110.50 | 107.50 | 109.00 | 109.00 | 1,041,060 |
| 2024-10-14 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 671,053 |
| 2024-10-11 | 112.00 | 112.00 | 108.00 | 109.50 | 109.50 | 684,299 |
| 2024-10-09 | 113.00 | 113.50 | 110.00 | 110.50 | 110.50 | 861,426 |
| 2024-10-08 | 114.00 | 115.50 | 112.50 | 112.50 | 112.50 | 718,510 |
| 2024-10-07 | 116.00 | 116.50 | 112.00 | 116.00 | 116.00 | 1,561,110 |
| 2024-10-04 | 118.00 | 118.50 | 114.00 | 116.50 | 116.50 | 1,613,089 |
| 2024-10-01 | 118.50 | 119.50 | 117.00 | 119.00 | 119.00 | 376,240 |
| 2024-09-30 | 120.50 | 122.00 | 116.50 | 118.50 | 118.50 | 1,048,186 |
| 2024-09-27 | 120.50 | 122.00 | 120.50 | 120.50 | 120.50 | 370,430 |
| 2024-09-26 | 122.00 | 122.00 | 120.50 | 120.50 | 120.50 | 411,317 |
| 2024-09-25 | 122.50 | 123.00 | 121.00 | 121.00 | 121.00 | 395,200 |
| 2024-09-24 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 577,500 |
| 2024-09-23 | 124.00 | 127.00 | 124.00 | 126.50 | 126.50 | 1,331,454 |
| 2024-09-20 | 125.50 | 125.50 | 123.00 | 123.00 | 123.00 | 434,343 |
| 2024-09-19 | 120.50 | 125.00 | 120.50 | 124.00 | 124.00 | 990,474 |
| 2024-09-18 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 489,210 |
| 2024-09-16 | 123.00 | 123.50 | 121.00 | 121.00 | 121.00 | 445,300 |
| 2024-09-13 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 947,700 |
| 2024-09-12 | 121.50 | 122.50 | 120.00 | 122.00 | 122.00 | 585,535 |
| 2024-09-11 | 121.50 | 123.00 | 121.00 | 121.00 | 121.00 | 727,100 |
| 2024-09-10 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 643,700 |
| 2024-09-09 | 120.50 | 124.00 | 120.50 | 121.00 | 121.00 | 1,114,937 |
| 2024-09-06 | 120.50 | 124.00 | 119.00 | 124.00 | 124.00 | 1,039,012 |
| 2024-09-05 | 123.50 | 125.00 | 120.00 | 120.00 | 120.00 | 1,085,360 |
| 2024-09-04 | 121.50 | 125.00 | 119.00 | 122.00 | 122.00 | 1,988,152 |
| 2024-09-03 | 123.00 | 126.50 | 123.00 | 124.50 | 124.50 | 1,163,565 |
| 2024-09-02 | 124.50 | 124.50 | 122.50 | 124.00 | 124.00 | 481,086 |
| 2024-08-30 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 340,036 |
| 2024-08-29 | 122.00 | 123.50 | 121.00 | 123.00 | 123.00 | 524,978 |
| 2024-08-28 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 284,300 |
| 2024-08-27 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 684,300 |
| 2024-08-26 | 123.00 | 124.50 | 119.50 | 120.00 | 120.00 | 614,180 |
| 2024-08-23 | 122.00 | 125.00 | 120.50 | 124.00 | 124.00 | 1,290,123 |
| 2024-08-22 | 122.00 | 124.00 | 120.50 | 124.00 | 124.00 | 1,411,245 |
| 2024-08-21 | 119.00 | 121.50 | 117.50 | 121.50 | 121.50 | 970,613 |
| 2024-08-20 | 119.50 | 120.00 | 118.00 | 119.00 | 119.00 | 576,133 |
| 2024-08-19 | 119.00 | 119.50 | 117.50 | 119.50 | 119.50 | 441,057 |
| 2024-08-16 | 120.00 | 120.50 | 118.00 | 118.00 | 118.00 | 405,011 |
| 2024-08-15 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 331,585 |
| 2024-08-14 | 120.50 | 121.50 | 119.00 | 120.50 | 120.50 | 498,800 |
| 2024-08-13 | 117.50 | 120.00 | 116.00 | 119.50 | 119.50 | 665,010 |
| 2024-08-12 | 117.00 | 119.00 | 117.00 | 118.50 | 118.50 | 508,080 |
| 2024-08-09 | 116.00 | 119.50 | 116.00 | 117.50 | 117.50 | 502,252 |
| 2024-08-08 | 112.50 | 117.00 | 112.50 | 115.00 | 115.00 | 451,109 |
| 2024-08-07 | 109.00 | 116.00 | 109.00 | 115.00 | 115.00 | 863,308 |
| 2024-08-06 | 112.00 | 112.50 | 106.00 | 110.00 | 110.00 | 1,055,020 |
| 2024-08-05 | 115.50 | 115.50 | 109.50 | 110.00 | 110.00 | 2,012,104 |
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.