Everlight Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	48.900	48.950	48.350	48.550	48.550	928,615
2023-08-07	49.000	49.200	48.450	48.750	48.750	1,017,284
2023-08-04	48.600	49.600	48.550	49.000	49.000	1,829,399
2023-08-02	48.900	49.650	48.400	48.600	48.600	5,698,352
2023-08-01	51.800	52.200	51.200	51.200	48.700	3,710,906
2023-07-31	52.200	52.200	51.200	51.900	49.366	3,956,167
2023-07-28	53.100	53.100	52.000	52.100	49.556	2,127,008
2023-07-27	51.900	52.600	51.700	52.500	49.937	1,533,236
2023-07-26	52.500	53.200	51.800	51.900	49.366	1,533,688
2023-07-25	52.100	53.200	52.100	52.500	49.937	1,570,030
2023-07-24	52.700	52.800	51.600	52.100	49.556	1,947,886
2023-07-21	53.000	53.500	51.700	52.700	50.127	2,543,290
2023-07-20	53.100	54.000	53.100	53.400	50.793	1,306,681
2023-07-19	54.000	54.500	53.100	53.300	50.698	1,865,536
2023-07-18	54.500	54.800	52.700	53.600	50.983	2,734,599
2023-07-17	54.000	54.500	53.500	54.200	51.554	1,426,685
2023-07-14	54.000	54.400	53.500	53.800	51.173	1,405,323
2023-07-13	54.500	54.700	53.400	53.500	50.888	2,049,835
2023-07-12	54.300	55.000	54.100	54.200	51.554	2,416,990
2023-07-11	53.800	54.400	53.700	54.300	51.649	2,058,901
2023-07-10	53.000	53.600	52.400	53.100	50.507	2,144,701
2023-07-07	53.800	53.900	52.300	53.200	50.602	3,111,349
2023-07-06	53.500	55.300	53.300	54.400	51.744	6,669,232
2023-07-05	52.700	53.900	52.500	53.500	50.888	5,565,921
2023-07-04	52.200	52.500	51.700	52.000	49.461	1,137,129
2023-07-03	52.000	52.500	51.600	52.200	49.651	1,976,234
2023-06-30	51.300	51.900	50.800	51.700	49.176	2,031,228
2023-06-29	51.100	51.300	50.600	51.200	48.700	1,132,561
2023-06-28	50.500	51.400	50.300	51.100	48.605	2,525,668
2023-06-27	51.500	51.500	49.900	49.900	47.464	2,051,190
2023-06-26	50.300	51.300	49.600	51.200	48.700	3,990,535
2023-06-21	49.200	50.100	49.000	50.100	47.654	2,450,913
2023-06-20	48.900	49.300	48.550	48.800	46.417	1,031,058
2023-06-19	49.550	49.550	48.850	48.950	46.560	866,656
2023-06-16	49.900	49.900	48.750	48.950	46.560	2,359,081
2023-06-15	50.300	50.500	49.750	49.850	47.416	1,365,904
2023-06-14	50.000	50.400	49.650	50.300	47.844	1,881,428
2023-06-13	49.000	50.000	48.750	50.000	47.559	2,986,352
2023-06-12	49.300	49.500	48.300	48.550	46.179	2,254,376
2023-06-09	49.900	49.950	48.400	49.700	47.273	2,462,342
2023-06-08	50.500	50.600	49.500	49.550	47.131	2,492,168
2023-06-07	50.000	50.500	49.700	50.300	47.844	4,634,726
2023-06-06	48.900	49.700	48.550	49.500	47.083	3,215,106
2023-06-05	49.100	49.600	48.700	48.700	46.322	2,566,486
2023-06-02	48.800	48.850	48.200	48.800	46.417	2,332,707
2023-06-01	47.500	48.650	47.500	48.400	46.037	4,705,060
2023-05-31	47.000	47.350	47.000	47.250	44.943	1,485,879
2023-05-30	47.500	47.500	46.500	47.000	44.705	1,540,163
2023-05-29	47.200	47.300	46.850	47.300	44.990	2,494,852
2023-05-26	46.950	47.100	46.500	46.700	44.420	1,462,667
2023-05-25	47.250	47.250	46.400	46.550	44.277	1,901,409
2023-05-24	45.700	47.300	45.700	46.950	44.658	3,702,383
2023-05-23	46.100	46.150	45.800	45.900	43.659	1,704,708
2023-05-22	46.650	46.650	45.500	45.500	43.278	2,363,456
2023-05-19	46.350	46.600	45.600	46.450	44.182	5,366,524
2023-05-18	43.850	47.250	43.700	46.150	43.897	13,902,272
2023-05-17	42.300	43.650	42.300	43.450	41.328	5,969,525
2023-05-16	42.400	42.500	41.800	41.800	39.759	1,573,241
2023-05-15	42.400	42.700	41.700	41.900	39.854	2,588,510
2023-05-12	41.150	42.000	41.150	42.000	39.949	2,193,405

← NewerPage 14 of 21 · 1,216 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.