Everlight Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	37.500	38.100	37.450	37.900	36.049	1,433,750
2023-02-07	37.700	37.700	37.350	37.400	35.574	989,789
2023-02-06	38.100	38.100	37.350	37.700	35.859	1,095,404
2023-02-03	38.300	38.300	37.950	38.100	36.240	1,049,754
2023-02-02	37.650	38.200	37.650	37.950	36.097	1,297,314
2023-02-01	37.550	38.050	37.550	37.600	35.764	1,222,638
2023-01-31	37.200	37.550	37.050	37.500	35.669	830,310
2023-01-30	36.950	37.350	36.750	37.250	35.431	931,084
2023-01-17	36.850	37.150	36.700	37.000	35.193	358,704
2023-01-16	36.850	36.950	36.600	36.850	35.051	254,676
2023-01-13	37.400	37.400	36.750	36.850	35.051	558,038
2023-01-12	37.700	37.800	37.050	37.100	35.289	569,866
2023-01-11	37.750	37.800	37.350	37.700	35.859	423,398
2023-01-10	37.400	37.700	37.400	37.600	35.764	531,726
2023-01-09	37.600	37.750	37.300	37.400	35.574	453,997
2023-01-06	37.400	37.450	37.100	37.200	35.384	320,040
2023-01-05	37.050	37.650	37.050	37.400	35.574	523,236
2023-01-04	36.750	37.100	36.750	36.800	35.003	310,318
2023-01-03	36.800	36.850	36.500	36.650	34.860	234,992
2022-12-30	37.000	37.000	36.600	36.950	35.146	282,650
2022-12-29	37.000	37.000	36.500	36.800	35.003	331,943
2022-12-28	37.550	37.600	37.150	37.200	35.384	494,073
2022-12-27	37.600	37.900	37.550	37.800	35.954	308,370
2022-12-26	37.500	37.700	37.400	37.400	35.574	171,392
2022-12-23	37.100	37.600	37.000	37.500	35.669	241,941
2022-12-22	37.350	37.350	37.050	37.150	35.336	317,057
2022-12-21	37.450	37.500	37.000	37.050	35.241	427,997
2022-12-20	37.750	38.100	37.000	37.300	35.479	673,066
2022-12-19	38.000	38.000	37.650	37.800	35.954	246,107
2022-12-16	38.200	38.550	38.050	38.100	36.240	501,034
2022-12-15	38.600	39.000	38.450	38.500	36.620	736,130
2022-12-14	38.250	38.500	38.000	38.500	36.620	840,109
2022-12-13	37.800	38.100	37.700	38.000	36.145	433,966
2022-12-12	37.800	37.850	37.450	37.800	35.954	222,074
2022-12-09	38.000	38.300	37.800	38.000	36.145	360,031
2022-12-08	37.800	38.300	37.400	38.000	36.145	491,576
2022-12-07	37.000	38.150	37.000	37.700	35.859	443,223
2022-12-06	38.250	38.250	37.700	37.700	35.859	496,055
2022-12-05	38.200	38.500	38.200	38.300	36.430	505,188
2022-12-02	37.700	38.300	37.650	38.300	36.430	795,837
2022-12-01	37.900	38.200	37.600	37.700	35.859	21,417,046
2022-11-30	37.100	37.800	37.100	37.550	35.717	784,025
2022-11-29	36.900	37.200	36.750	37.100	35.289	465,148
2022-11-28	37.050	37.050	36.600	36.900	35.098	334,998
2022-11-25	37.450	37.450	36.950	37.050	35.241	351,005
2022-11-24	37.350	37.350	36.900	37.100	35.289	427,600
2022-11-23	37.000	37.300	36.600	37.000	35.193	435,587
2022-11-22	37.200	37.200	36.600	36.700	34.908	231,862
2022-11-21	37.450	37.450	36.950	37.100	35.289	251,691
2022-11-18	37.600	37.600	37.000	37.300	35.479	449,179
2022-11-17	37.500	37.500	37.150	37.300	35.479	391,329
2022-11-16	37.450	37.750	37.050	37.300	35.479	699,280
2022-11-15	37.100	37.450	36.700	37.450	35.621	784,148
2022-11-14	36.500	36.950	36.500	36.900	35.098	5,805,627
2022-11-11	36.500	36.750	36.000	36.150	34.385	865,451
2022-11-10	36.450	36.600	35.850	35.900	34.147	367,621
2022-11-09	36.200	36.500	36.150	36.450	34.670	511,568
2022-11-08	36.000	36.450	35.750	36.000	34.242	474,090
2022-11-07	36.000	36.100	35.700	35.700	33.957	460,074
2022-11-04	35.100	35.900	35.100	35.900	34.147	663,182

← NewerPage 16 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.