Everlight Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	49.100	49.100	48.400	48.500	48.500	1,529,888
2024-01-26	48.900	49.600	48.900	49.200	49.200	798,882
2024-01-25	49.350	49.400	48.650	48.900	48.900	670,935
2024-01-24	49.100	49.600	49.000	49.050	49.050	1,011,342
2024-01-23	48.650	49.800	48.650	49.050	49.050	1,707,232
2024-01-22	48.050	48.600	48.050	48.600	48.600	1,205,532
2024-01-19	47.800	48.050	47.600	48.000	48.000	764,696
2024-01-18	47.500	47.950	47.200	47.750	47.750	707,990
2024-01-17	47.850	48.050	47.000	47.550	47.550	1,628,036
2024-01-16	48.650	48.650	47.600	48.100	48.100	1,221,657
2024-01-15	49.000	49.050	48.700	48.750	48.750	409,011
2024-01-12	49.350	49.550	48.700	48.750	48.750	1,547,366
2024-01-11	48.700	49.800	48.700	49.700	49.700	1,373,520
2024-01-10	48.400	48.650	48.200	48.500	48.500	859,011
2024-01-09	48.550	48.900	48.450	48.700	48.700	1,413,477
2024-01-08	49.000	49.100	48.200	48.500	48.500	1,775,109
2024-01-05	50.500	50.600	48.750	48.800	48.800	3,544,458
2024-01-04	49.700	50.300	49.650	50.200	50.200	1,481,557
2024-01-03	50.000	50.100	49.400	49.700	49.700	1,770,051
2024-01-02	50.000	50.600	49.650	50.300	50.300	3,024,498
2023-12-29	48.700	50.200	48.700	50.000	50.000	5,066,572
2023-12-28	48.350	48.600	48.100	48.200	48.200	665,695
2023-12-27	48.550	48.600	48.000	48.250	48.250	1,139,411
2023-12-26	48.600	48.650	48.250	48.500	48.500	937,831
2023-12-25	48.050	48.750	48.050	48.400	48.400	2,111,570
2023-12-22	47.550	48.200	47.350	47.600	47.600	1,371,728
2023-12-21	47.300	47.300	46.900	46.900	46.900	591,171
2023-12-20	47.100	47.550	47.100	47.350	47.350	1,185,543
2023-12-19	47.050	47.100	46.250	47.050	47.050	1,186,975
2023-12-18	47.300	47.350	46.850	46.900	46.900	536,081
2023-12-15	47.200	47.550	47.000	47.100	47.100	1,770,341
2023-12-14	47.100	47.300	46.950	47.050	47.050	1,153,497
2023-12-13	46.900	47.200	46.800	46.850	46.850	1,284,910
2023-12-12	46.550	47.050	46.550	46.700	46.700	1,013,988
2023-12-11	46.400	47.100	46.200	46.950	46.950	1,143,166
2023-12-08	46.700	46.750	46.300	46.350	46.350	821,389
2023-12-07	46.350	46.750	46.300	46.450	46.450	836,964
2023-12-06	46.700	47.000	46.250	46.350	46.350	1,725,394
2023-12-05	46.800	47.000	46.200	47.000	47.000	1,547,287
2023-12-04	47.200	47.250	46.850	46.900	46.900	746,300
2023-12-01	46.950	47.300	46.850	47.000	47.000	1,458,255
2023-11-30	46.650	47.150	46.500	46.700	46.700	1,463,332
2023-11-29	46.750	46.950	46.600	46.700	46.700	775,553
2023-11-28	46.950	46.950	46.650	46.750	46.750	475,807
2023-11-27	46.700	47.000	46.600	46.650	46.650	705,040
2023-11-24	47.200	47.250	46.500	46.600	46.600	1,057,865
2023-11-23	46.650	47.200	46.450	46.950	46.950	1,376,374
2023-11-22	46.050	46.750	46.000	46.500	46.500	1,060,647
2023-11-21	46.250	46.350	45.900	46.050	46.050	1,373,917
2023-11-20	45.800	46.350	45.800	46.050	46.050	1,369,324
2023-11-17	45.600	45.600	45.350	45.600	45.600	666,312
2023-11-16	45.400	45.600	45.250	45.550	45.550	665,946
2023-11-15	45.100	45.350	45.000	45.150	45.150	1,063,580
2023-11-14	45.150	45.250	44.900	44.900	44.900	635,570
2023-11-13	45.400	45.550	44.900	45.000	45.000	635,514
2023-11-10	45.250	45.400	45.000	45.150	45.150	506,421
2023-11-09	45.850	45.850	45.400	45.400	45.400	473,274
2023-11-08	45.300	45.850	45.150	45.600	45.600	588,112
2023-11-07	45.550	45.550	44.950	45.050	45.050	747,414
2023-11-06	45.350	45.600	45.300	45.550	45.550	527,114

← NewerPage 12 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.