Everlight Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	41.150	41.650	41.000	41.000	38.998	3,696,460
2023-05-10	39.900	40.500	39.850	40.400	38.427	845,138
2023-05-09	40.500	40.500	39.850	39.850	37.904	583,445
2023-05-08	40.100	40.600	40.050	40.500	38.523	719,915
2023-05-05	40.000	40.250	40.000	40.100	38.142	278,920
2023-05-04	40.100	40.250	39.850	40.150	38.190	307,616
2023-05-03	40.050	40.350	40.050	40.100	38.142	373,182
2023-05-02	40.000	40.400	39.850	40.200	38.237	618,038
2023-04-28	39.700	40.300	39.700	39.950	37.999	416,670
2023-04-27	39.450	39.850	39.200	39.650	37.714	376,556
2023-04-26	38.900	39.450	38.750	39.450	37.524	847,489
2023-04-25	39.750	39.800	38.700	38.900	37.001	1,227,597
2023-04-24	39.400	39.900	39.400	39.600	37.666	379,521
2023-04-21	39.950	40.000	39.300	39.400	37.476	979,214
2023-04-20	40.150	40.350	39.850	39.900	37.952	620,750
2023-04-19	40.550	40.550	40.050	40.150	38.190	834,650
2023-04-18	40.450	40.550	40.300	40.400	38.427	450,296
2023-04-17	40.700	40.700	40.350	40.400	38.427	740,052
2023-04-14	40.450	40.750	40.400	40.700	38.713	711,252
2023-04-13	40.800	40.800	40.400	40.400	38.427	582,811
2023-04-12	41.100	41.100	40.700	40.800	38.808	502,834
2023-04-11	40.400	41.150	40.400	40.950	38.951	826,235
2023-04-10	40.400	40.500	40.250	40.350	38.380	311,011
2023-04-07	40.700	40.850	40.400	40.400	38.427	455,109
2023-04-06	40.100	40.650	40.050	40.500	38.523	617,698
2023-03-31	40.800	40.800	40.050	40.050	38.094	2,160,701
2023-03-30	40.650	41.600	40.500	40.550	38.570	3,569,185
2023-03-29	39.800	40.050	39.650	39.850	37.904	685,456
2023-03-28	40.200	40.250	39.600	39.800	37.857	637,846
2023-03-27	40.700	40.900	40.050	40.200	38.237	1,768,665
2023-03-24	39.650	40.650	39.500	40.550	38.570	3,395,234
2023-03-23	39.400	39.700	39.350	39.500	37.571	612,003
2023-03-22	39.500	39.650	39.300	39.400	37.476	659,517
2023-03-21	39.350	39.500	39.250	39.300	37.381	548,507
2023-03-20	38.950	39.300	38.900	39.250	37.334	624,466
2023-03-17	39.100	39.200	38.700	39.050	37.143	849,155
2023-03-16	39.000	39.100	38.400	38.800	36.906	759,595
2023-03-15	39.100	39.500	39.050	39.050	37.143	661,591
2023-03-14	38.650	39.150	38.650	39.000	37.096	1,021,615
2023-03-13	38.650	38.800	38.200	38.650	36.763	974,911
2023-03-10	39.250	39.350	38.600	38.850	36.953	1,147,688
2023-03-09	40.100	40.250	39.400	39.400	37.476	1,014,596
2023-03-08	39.400	40.050	39.250	40.000	38.047	1,275,999
2023-03-07	39.600	39.600	39.300	39.550	37.619	771,047
2023-03-06	39.500	39.650	39.150	39.400	37.476	1,510,647
2023-03-03	38.800	39.300	38.700	39.100	37.191	1,505,377
2023-03-02	38.650	38.850	38.400	38.750	36.858	503,753
2023-03-01	38.500	38.750	38.250	38.650	36.763	596,053
2023-02-24	39.000	39.000	38.350	38.500	36.620	1,035,603
2023-02-23	39.100	39.100	38.750	38.850	36.953	964,679
2023-02-22	39.000	39.050	38.600	39.050	37.143	1,116,255
2023-02-21	38.250	39.300	38.200	39.200	37.286	2,825,117
2023-02-20	37.600	38.100	37.550	38.050	36.192	1,149,255
2023-02-17	37.300	37.550	37.250	37.550	35.717	470,986
2023-02-16	37.100	37.350	37.050	37.300	35.479	450,815
2023-02-15	37.050	37.150	36.950	37.100	35.289	422,346
2023-02-14	37.100	37.100	36.800	37.000	35.193	528,325
2023-02-13	37.150	37.200	36.750	36.900	35.098	650,391
2023-02-10	37.400	37.450	37.050	37.150	35.336	945,578
2023-02-09	37.800	37.900	37.300	37.300	35.479	1,318,739

← NewerPage 15 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.