Everlight Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	45.200	45.300	45.000	45.250	45.250	509,964
2023-11-02	44.750	45.050	44.700	45.050	45.050	668,898
2023-11-01	44.200	44.800	44.150	44.350	44.350	503,944
2023-10-31	44.500	44.750	44.200	44.300	44.300	483,303
2023-10-30	44.400	44.750	44.150	44.600	44.600	514,491
2023-10-27	44.100	44.100	43.750	44.000	44.000	531,580
2023-10-26	43.950	44.350	43.750	43.850	43.850	913,457
2023-10-25	44.300	44.500	44.100	44.150	44.150	583,500
2023-10-24	44.100	44.550	44.000	44.050	44.050	1,063,057
2023-10-23	43.650	44.350	43.500	44.100	44.100	502,314
2023-10-20	44.500	44.500	43.700	43.750	43.750	1,133,368
2023-10-19	43.700	44.700	43.600	44.550	44.550	977,411
2023-10-18	44.000	44.000	43.000	43.500	43.500	3,924,147
2023-10-17	44.950	44.950	43.800	43.900	43.900	2,128,186
2023-10-16	45.450	45.450	44.400	44.600	44.600	1,214,515
2023-10-13	45.250	45.400	45.000	45.250	45.250	1,048,292
2023-10-12	45.050	45.400	44.850	45.250	45.250	828,858
2023-10-11	45.800	45.800	44.800	44.850	44.850	2,241,306
2023-10-06	46.200	46.200	45.500	45.750	45.750	1,319,479
2023-10-05	46.300	46.500	46.000	46.150	46.150	731,500
2023-10-04	46.450	46.450	46.150	46.150	46.150	563,410
2023-10-03	46.900	47.150	46.650	46.700	46.700	574,203
2023-10-02	46.900	47.100	46.650	46.900	46.900	464,859
2023-09-28	46.400	46.950	46.350	46.900	46.900	712,912
2023-09-27	46.850	46.850	46.200	46.300	46.300	687,495
2023-09-26	46.750	46.900	46.600	46.800	46.800	442,003
2023-09-25	46.600	47.200	46.500	46.800	46.800	483,296
2023-09-22	46.200	46.750	46.050	46.650	46.650	420,678
2023-09-21	47.150	47.150	46.200	46.300	46.300	1,167,916
2023-09-20	47.700	47.700	47.150	47.150	47.150	719,790
2023-09-19	48.300	48.300	47.600	47.600	47.600	887,801
2023-09-18	48.050	48.250	47.950	48.100	48.100	563,830
2023-09-15	47.700	48.450	47.500	48.450	48.450	1,036,928
2023-09-14	47.850	48.000	47.600	47.650	47.650	703,063
2023-09-13	47.350	47.900	47.350	47.850	47.850	891,709
2023-09-12	46.850	47.500	46.800	47.500	47.500	528,886
2023-09-11	47.500	47.500	46.600	46.800	46.800	696,781
2023-09-08	47.650	47.700	47.050	47.500	47.500	593,683
2023-09-07	48.100	48.300	47.500	47.750	47.750	1,121,355
2023-09-06	47.500	48.100	47.400	47.950	47.950	1,161,134
2023-09-05	46.800	47.500	46.800	47.500	47.500	826,860
2023-09-04	46.550	46.800	46.400	46.800	46.800	347,098
2023-09-01	45.900	46.750	45.900	46.600	46.600	546,391
2023-08-31	45.800	46.300	45.800	45.900	45.900	838,189
2023-08-30	46.050	46.150	45.650	46.000	46.000	645,885
2023-08-29	45.900	46.100	45.700	46.000	46.000	462,292
2023-08-28	47.000	47.000	45.350	45.850	45.850	1,297,435
2023-08-25	46.650	47.200	46.550	46.700	46.700	1,038,639
2023-08-24	46.700	47.150	46.350	46.350	46.350	784,141
2023-08-23	45.750	46.650	45.750	46.400	46.400	1,685,512
2023-08-22	45.300	46.100	45.300	45.400	45.400	1,418,949
2023-08-21	48.850	48.850	45.050	45.200	45.200	4,274,933
2023-08-18	47.600	49.200	47.600	48.400	48.400	920,988
2023-08-17	46.900	48.400	46.650	48.150	48.150	1,457,619
2023-08-16	48.350	48.350	47.050	47.100	47.100	1,459,363
2023-08-15	48.300	48.700	48.200	48.350	48.350	804,980
2023-08-14	49.000	49.450	48.150	48.300	48.300	1,614,939
2023-08-11	48.400	49.000	48.350	48.650	48.650	1,297,179
2023-08-10	48.500	48.700	48.200	48.200	48.200	1,163,314
2023-08-09	48.550	49.050	48.450	48.650	48.650	839,916

← NewerPage 13 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.