Everlight Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 72.800 | 73.800 | 71.400 | 71.400 | 71.400 | 5,197,057 |
| 2024-08-01 | 74.500 | 75.300 | 72.300 | 73.200 | 73.200 | 11,483,089 |
| 2024-07-31 | 79.800 | 79.800 | 78.000 | 78.000 | 78.000 | 5,968,362 |
| 2024-07-30 | 81.200 | 81.300 | 78.800 | 80.200 | 80.200 | 5,485,152 |
| 2024-07-29 | 83.600 | 85.600 | 80.800 | 81.200 | 81.200 | 8,124,739 |
| 2024-07-26 | 78.000 | 83.600 | 77.400 | 83.600 | 83.600 | 5,000,005 |
| 2024-07-23 | 79.500 | 80.300 | 78.800 | 80.000 | 80.000 | 2,252,061 |
| 2024-07-22 | 79.200 | 79.800 | 77.600 | 79.200 | 79.200 | 3,914,038 |
| 2024-07-19 | 81.300 | 81.400 | 78.800 | 79.600 | 79.600 | 3,611,365 |
| 2024-07-18 | 78.500 | 81.200 | 78.400 | 81.200 | 81.200 | 5,683,300 |
| 2024-07-17 | 79.900 | 80.500 | 79.000 | 79.200 | 79.200 | 2,736,015 |
| 2024-07-16 | 80.600 | 81.000 | 79.500 | 79.900 | 79.900 | 2,434,751 |
| 2024-07-15 | 79.100 | 80.800 | 78.400 | 80.600 | 80.600 | 4,657,975 |
| 2024-07-12 | 76.700 | 79.100 | 76.000 | 78.600 | 78.600 | 3,500,916 |
| 2024-07-11 | 75.500 | 77.400 | 75.100 | 76.700 | 76.700 | 1,855,071 |
| 2024-07-10 | 75.800 | 76.200 | 75.000 | 75.500 | 75.500 | 2,083,845 |
| 2024-07-09 | 76.100 | 77.100 | 75.000 | 75.200 | 75.200 | 4,934,451 |
| 2024-07-08 | 78.100 | 79.500 | 76.500 | 76.500 | 76.500 | 4,104,211 |
| 2024-07-05 | 79.300 | 80.400 | 78.000 | 78.000 | 78.000 | 5,363,463 |
| 2024-07-04 | 83.000 | 84.200 | 79.300 | 79.300 | 79.300 | 7,152,987 |
| 2024-07-03 | 81.900 | 86.500 | 80.000 | 82.900 | 82.900 | 14,147,864 |
| 2024-07-02 | 76.800 | 84.200 | 76.800 | 81.900 | 81.900 | 21,960,496 |
| 2024-07-01 | 77.400 | 78.300 | 76.100 | 76.600 | 76.600 | 7,616,103 |
| 2024-06-28 | 76.600 | 78.200 | 76.100 | 76.400 | 76.400 | 4,405,629 |
| 2024-06-27 | 76.000 | 77.600 | 75.300 | 77.500 | 77.500 | 2,123,238 |
| 2024-06-26 | 76.400 | 78.000 | 75.300 | 76.500 | 76.500 | 3,660,524 |
| 2024-06-25 | 79.700 | 79.700 | 75.700 | 76.200 | 76.200 | 6,236,590 |
| 2024-06-24 | 78.100 | 80.300 | 77.500 | 79.700 | 79.700 | 5,201,408 |
| 2024-06-21 | 78.600 | 79.600 | 77.000 | 78.900 | 78.900 | 5,900,336 |
| 2024-06-20 | 80.900 | 80.900 | 78.200 | 78.600 | 78.600 | 6,045,967 |
| 2024-06-19 | 79.900 | 80.500 | 78.200 | 80.500 | 80.500 | 5,763,514 |
| 2024-06-18 | 78.500 | 80.300 | 78.200 | 79.700 | 79.700 | 4,948,999 |
| 2024-06-17 | 75.500 | 77.500 | 75.200 | 77.500 | 77.500 | 3,426,026 |
| 2024-06-14 | 75.500 | 75.800 | 74.300 | 75.200 | 75.200 | 2,743,283 |
| 2024-06-13 | 73.600 | 76.100 | 73.500 | 75.900 | 75.900 | 6,702,338 |
| 2024-06-12 | 72.000 | 73.500 | 71.300 | 73.500 | 73.500 | 2,550,369 |
| 2024-06-11 | 72.000 | 73.200 | 71.400 | 72.000 | 72.000 | 2,867,326 |
| 2024-06-07 | 71.100 | 72.200 | 70.400 | 72.200 | 72.200 | 2,496,947 |
| 2024-06-06 | 73.000 | 73.700 | 71.000 | 72.000 | 72.000 | 2,303,292 |
| 2024-06-05 | 72.200 | 73.700 | 71.900 | 73.100 | 73.100 | 2,430,317 |
| 2024-06-04 | 71.800 | 72.500 | 71.500 | 72.000 | 72.000 | 1,505,430 |
| 2024-06-03 | 73.100 | 73.100 | 71.100 | 71.800 | 71.800 | 2,239,659 |
| 2024-05-31 | 73.500 | 73.600 | 71.600 | 72.200 | 72.200 | 3,640,030 |
| 2024-05-30 | 71.500 | 74.200 | 71.200 | 72.400 | 72.400 | 6,154,340 |
| 2024-05-29 | 72.500 | 72.500 | 70.700 | 71.800 | 71.800 | 2,941,104 |
| 2024-05-28 | 70.500 | 72.500 | 70.500 | 72.000 | 72.000 | 2,638,977 |
| 2024-05-27 | 70.300 | 72.400 | 70.000 | 70.700 | 70.700 | 3,457,555 |
| 2024-05-24 | 69.900 | 70.500 | 69.500 | 70.300 | 70.300 | 3,145,605 |
| 2024-05-23 | 69.700 | 70.700 | 69.700 | 70.100 | 70.100 | 3,092,148 |
| 2024-05-22 | 70.300 | 71.000 | 69.500 | 70.100 | 70.100 | 3,998,991 |
| 2024-05-21 | 69.000 | 70.500 | 69.000 | 70.100 | 70.100 | 4,441,190 |
| 2024-05-20 | 68.500 | 69.000 | 67.900 | 68.400 | 68.400 | 4,180,305 |
| 2024-05-17 | 69.000 | 69.200 | 67.700 | 68.600 | 68.600 | 4,419,710 |
| 2024-05-16 | 69.800 | 70.300 | 68.800 | 68.800 | 68.800 | 6,105,052 |
| 2024-05-15 | 69.500 | 70.400 | 68.100 | 69.800 | 69.800 | 5,114,671 |
| 2024-05-14 | 69.900 | 70.400 | 69.000 | 69.800 | 69.800 | 5,128,581 |
| 2024-05-13 | 68.800 | 69.500 | 67.500 | 68.700 | 68.700 | 3,334,084 |
| 2024-05-10 | 67.700 | 68.400 | 66.200 | 68.200 | 68.200 | 6,420,814 |
| 2024-05-09 | 70.000 | 70.100 | 65.000 | 65.400 | 65.400 | 9,621,297 |
| 2024-05-08 | 69.600 | 70.800 | 68.700 | 69.300 | 69.300 | 6,296,437 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-02 | 2.5000 TWD |
| 2022-08-03 | 3.5000 TWD |
| 2021-08-19 | 2.2500 TWD |
| 2020-08-04 | 1.3996 TWD |
| 2019-08-01 | 1.4998 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.