Everspring Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.935	20.115	19.530	19.575	18.404	3,235,326
2022-05-05	20.565	20.835	20.160	20.475	19.250	9,602,516
2022-05-04	19.890	20.295	19.260	20.205	18.996	11,325,617
2022-05-03	19.125	20.115	19.080	19.935	18.742	13,670,589
2022-04-29	18.945	19.350	18.585	18.675	17.558	2,198,122
2022-04-28	19.260	19.440	18.765	18.765	17.642	2,594,429
2022-04-27	18.945	19.575	18.945	18.990	17.854	3,376,147
2022-04-26	21.195	21.330	19.620	19.890	18.700	9,091,814
2022-04-25	21.105	22.140	20.970	21.465	20.181	18,499,936
2022-04-22	21.195	22.320	20.880	21.285	20.011	8,875,720
2022-04-21	21.960	22.950	21.510	21.510	20.223	20,673,938
2022-04-20	20.610	21.240	19.935	21.150	19.884	12,496,567
2022-04-19	19.980	20.475	19.620	20.070	18.869	4,716,888
2022-04-18	20.655	21.150	19.935	20.025	18.827	12,260,179
2022-04-15	18.810	19.800	18.720	19.620	18.446	6,629,655
2022-04-14	18.720	18.900	18.495	18.765	17.642	2,819,715
2022-04-13	18.270	18.540	18.225	18.540	17.431	1,318,639
2022-04-12	18.585	18.585	18.135	18.135	17.050	1,158,558
2022-04-11	18.225	18.900	18.180	18.360	17.261	3,048,116
2022-04-08	18.180	18.180	17.955	18.090	17.008	456,502
2022-04-07	18.180	18.180	17.910	17.910	16.838	1,034,834
2022-04-06	18.270	18.450	18.135	18.135	17.050	739,596
2022-04-01	18.180	18.405	18.045	18.135	17.050	787,553
2022-03-31	18.405	18.450	18.180	18.180	17.092	438,604
2022-03-30	18.225	18.360	18.135	18.360	17.261	836,001
2022-03-29	18.360	18.360	18.045	18.090	17.008	724,183
2022-03-28	18.540	18.810	18.270	18.315	17.219	2,220,095
2022-03-25	18.405	18.450	18.135	18.270	17.177	849,158
2022-03-24	18.450	18.450	18.225	18.270	17.177	1,258,594
2022-03-23	18.450	18.945	18.360	18.675	17.558	1,979,254
2022-03-22	18.180	18.360	18.180	18.270	17.177	540,775
2022-03-21	18.180	18.630	18.180	18.225	17.134	1,342,942
2022-03-18	17.820	18.225	17.820	18.135	17.050	1,507,202
2022-03-17	17.460	17.820	17.460	17.775	16.711	825,463
2022-03-16	17.640	17.685	17.100	17.280	16.246	826,351
2022-03-15	17.685	17.865	17.370	17.460	16.415	1,453,738
2022-03-14	17.415	17.730	17.415	17.685	16.627	686,648
2022-03-11	17.325	17.415	17.145	17.370	16.331	509,667
2022-03-10	17.550	17.595	17.325	17.325	16.288	710,872
2022-03-09	17.190	17.280	17.010	17.190	16.161	721,229
2022-03-08	17.325	17.730	16.605	16.920	15.908	1,422,681
2022-03-07	18.495	18.495	17.775	17.865	16.796	1,246,943
2022-03-04	18.405	18.495	18.270	18.495	17.388	884,744
2022-03-03	18.315	18.540	18.315	18.495	17.388	986,668
2022-03-02	18.495	18.990	18.270	18.405	17.304	2,178,315
2022-03-01	17.955	18.270	17.910	18.180	17.092	924,254
2022-02-25	18.000	18.045	17.820	17.865	16.796	732,287
2022-02-24	18.360	18.405	17.550	17.730	16.669	2,301,483
2022-02-23	18.315	18.540	18.315	18.540	17.431	1,037,625
2022-02-22	18.945	18.990	18.270	18.360	17.261	1,528,171
2022-02-21	18.990	19.080	18.855	18.855	17.727	831,913
2022-02-18	18.675	19.080	18.585	18.855	17.727	1,394,067
2022-02-17	18.765	18.945	18.720	18.855	17.727	1,702,238
2022-02-16	19.710	19.755	18.900	18.900	17.769	4,963,450
2022-02-15	19.755	19.935	19.080	19.260	18.108	11,528,036
2022-02-14	18.180	18.360	18.135	18.135	17.050	1,177,876
2022-02-11	18.810	19.305	18.765	18.765	17.642	872,407
2022-02-10	19.080	19.170	18.855	18.945	17.811	938,554
2022-02-09	18.900	19.170	18.675	19.080	17.938	1,541,282
2022-02-08	18.405	18.810	18.405	18.765	17.642	1,200,790

← NewerPage 19 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-27	0.9000 TWD
2022-07-11	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.