Everlight Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	68.100	69.500	67.800	68.700	68.700	6,629,377
2024-05-06	66.000	68.300	66.000	67.600	67.600	7,385,772
2024-05-03	64.100	64.800	63.200	64.800	64.800	3,201,060
2024-05-02	63.200	64.200	62.800	63.400	63.400	3,593,177
2024-04-30	63.000	63.600	62.100	63.100	63.100	3,043,158
2024-04-29	62.000	63.900	61.500	62.500	62.500	4,627,120
2024-04-26	61.900	61.900	60.900	61.200	61.200	2,305,178
2024-04-25	61.100	62.300	61.000	61.100	61.100	2,749,440
2024-04-24	60.800	62.000	60.800	61.700	61.700	4,345,274
2024-04-23	59.500	60.900	58.900	59.300	59.300	3,490,201
2024-04-22	59.900	60.000	57.500	57.900	57.900	4,793,788
2024-04-19	62.000	62.000	58.100	59.900	59.900	5,361,314
2024-04-18	60.900	62.400	60.200	62.400	62.400	4,796,361
2024-04-17	60.500	61.500	59.900	60.800	60.800	3,358,740
2024-04-16	60.400	60.900	59.100	59.800	59.800	4,475,686
2024-04-15	61.100	61.900	60.100	60.900	60.900	3,414,207
2024-04-12	60.700	61.800	60.400	60.700	60.700	3,390,978
2024-04-11	61.900	62.000	60.700	60.800	60.800	5,030,430
2024-04-10	58.900	61.800	58.900	61.500	61.500	9,217,788
2024-04-09	58.900	59.200	57.700	58.100	58.100	6,101,710
2024-04-08	55.500	57.800	55.500	57.500	57.500	6,075,026
2024-04-03	54.200	55.100	54.200	55.000	55.000	2,685,273
2024-04-02	54.300	54.600	54.100	54.400	54.400	1,283,514
2024-04-01	53.800	54.400	53.800	54.100	54.100	1,178,081
2024-03-29	53.700	54.300	53.300	53.600	53.600	1,424,862
2024-03-28	54.200	54.200	53.500	53.500	53.500	1,125,083
2024-03-27	53.700	54.100	53.600	54.000	54.000	1,658,178
2024-03-26	54.200	54.600	53.400	53.700	53.700	2,108,180
2024-03-25	54.100	54.400	53.600	54.000	54.000	1,984,677
2024-03-22	53.800	54.700	53.500	54.100	54.100	3,768,479
2024-03-21	53.900	53.900	53.100	53.500	53.500	2,735,106
2024-03-20	53.700	54.400	53.400	53.400	53.400	2,890,715
2024-03-19	53.300	53.700	53.100	53.400	53.400	1,921,699
2024-03-18	53.200	53.600	52.800	53.400	53.400	2,190,438
2024-03-15	53.400	54.300	53.100	53.100	53.100	3,446,259
2024-03-14	52.500	53.800	52.400	53.300	53.300	4,509,865
2024-03-13	52.000	53.100	52.000	52.500	52.500	2,474,148
2024-03-12	51.700	52.200	51.300	52.100	52.100	1,988,286
2024-03-11	51.000	51.800	50.800	51.300	51.300	1,175,203
2024-03-08	51.500	51.700	50.500	50.800	50.800	2,183,286
2024-03-07	51.500	52.300	51.200	51.500	51.500	1,565,832
2024-03-06	51.000	51.800	50.600	51.500	51.500	1,256,019
2024-03-05	51.700	52.400	51.200	51.300	51.300	1,192,033
2024-03-04	51.900	52.000	51.200	51.400	51.400	1,622,903
2024-03-01	50.100	51.900	50.000	51.700	51.700	3,363,793
2024-02-29	50.500	50.500	49.750	50.000	50.000	1,766,971
2024-02-27	50.300	50.900	50.100	50.300	50.300	1,591,162
2024-02-26	50.100	50.400	50.000	50.400	50.400	895,750
2024-02-23	50.300	50.600	50.000	50.100	50.100	1,383,379
2024-02-22	50.000	50.400	50.000	50.100	50.100	1,228,682
2024-02-21	50.000	50.100	49.750	49.950	49.950	807,180
2024-02-20	50.100	50.200	49.750	49.750	49.750	1,122,178
2024-02-19	49.800	50.300	49.450	49.950	49.950	1,841,930
2024-02-16	49.050	49.600	49.050	49.300	49.300	1,172,129
2024-02-15	48.050	49.100	47.950	49.050	49.050	1,293,266
2024-02-05	48.200	48.200	47.600	47.950	47.950	949,818
2024-02-02	48.700	48.750	48.050	48.200	48.200	1,370,887
2024-02-01	48.550	48.850	48.400	48.700	48.700	592,154
2024-01-31	48.500	48.600	48.250	48.500	48.500	632,588
2024-01-30	48.550	48.800	48.200	48.500	48.500	852,685

← NewerPage 11 of 21 · 1,221 trading daysOlder →

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.