Everlight Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	35.100	35.600	35.000	35.450	33.719	378,502
2022-11-02	34.700	35.600	34.500	35.450	33.719	723,368
2022-11-01	34.300	34.650	33.900	34.650	32.958	775,413
2022-10-31	34.700	34.700	34.150	34.250	32.578	481,810
2022-10-28	35.550	35.550	34.550	34.550	32.863	508,055
2022-10-27	35.050	35.450	35.000	35.450	33.719	395,098
2022-10-26	34.600	35.000	34.450	34.850	33.148	628,749
2022-10-25	35.300	35.500	34.550	34.550	32.863	760,356
2022-10-24	35.900	35.900	35.050	35.050	33.339	510,000
2022-10-21	35.150	35.800	35.050	35.500	33.767	691,633
2022-10-20	35.100	35.800	34.050	35.500	33.767	1,689,723
2022-10-19	35.450	35.900	35.100	35.100	33.386	975,813
2022-10-18	35.050	35.400	34.850	35.400	33.672	529,843
2022-10-17	34.400	35.000	33.900	35.000	33.291	659,828
2022-10-14	33.600	34.700	33.600	34.550	32.863	474,336
2022-10-13	34.100	34.300	33.050	33.200	31.579	808,844
2022-10-12	34.100	34.400	33.850	34.000	32.340	934,790
2022-10-11	35.000	35.000	34.050	34.100	32.435	762,790
2022-10-07	34.950	35.300	34.950	35.100	33.386	279,827
2022-10-06	35.050	35.250	34.850	35.200	33.481	250,964
2022-10-05	35.500	35.600	35.100	35.150	33.434	660,960
2022-10-04	34.850	35.300	34.700	35.050	33.339	446,617
2022-10-03	34.650	34.700	34.100	34.550	32.863	475,244
2022-09-30	34.050	34.900	33.950	34.850	33.148	732,693
2022-09-29	34.800	35.200	34.550	34.550	32.863	700,987
2022-09-28	35.500	35.800	34.200	34.300	32.625	1,250,685
2022-09-27	35.600	35.700	34.850	35.450	33.719	1,064,854
2022-09-26	37.100	37.100	35.500	35.500	33.767	1,822,001
2022-09-23	37.600	37.950	37.100	37.300	35.479	661,373
2022-09-22	37.900	37.900	37.400	37.600	35.764	549,430
2022-09-21	38.550	38.650	37.800	38.050	36.192	614,123
2022-09-20	38.400	38.750	38.400	38.600	36.715	814,736
2022-09-19	37.600	38.300	37.550	38.150	36.287	456,652
2022-09-16	37.800	38.000	37.600	37.600	35.764	592,626
2022-09-15	37.750	38.450	37.750	37.800	35.954	433,758
2022-09-14	37.800	38.000	37.450	37.800	35.954	497,241
2022-09-13	38.150	38.650	38.150	38.150	36.287	337,906
2022-09-12	37.900	38.400	37.900	38.300	36.430	369,644
2022-09-08	37.900	37.900	37.500	37.850	36.002	450,134
2022-09-07	38.150	38.150	37.400	37.400	35.574	834,726
2022-09-06	38.400	38.500	38.050	38.150	36.287	544,229
2022-09-05	38.800	38.800	38.400	38.400	36.525	450,015
2022-09-02	39.050	39.100	38.600	38.800	36.906	446,878
2022-09-01	39.100	39.100	38.550	38.900	37.001	515,390
2022-08-31	38.800	39.350	38.600	39.350	37.429	792,899
2022-08-30	38.600	39.000	38.450	38.750	36.858	538,010
2022-08-29	38.500	38.550	38.050	38.400	36.525	719,981
2022-08-26	39.200	39.300	38.850	39.000	37.096	728,167
2022-08-25	38.750	39.300	38.700	39.200	37.286	699,960
2022-08-24	38.500	38.700	38.300	38.400	36.525	408,518
2022-08-23	38.800	38.800	38.350	38.400	36.525	1,229,192
2022-08-22	39.250	39.350	39.000	39.050	37.143	773,880
2022-08-19	39.050	39.850	39.050	39.650	37.714	1,134,241
2022-08-18	38.400	39.250	38.200	39.150	37.238	1,049,007
2022-08-17	39.050	39.300	38.650	38.650	36.763	1,553,897
2022-08-16	39.700	39.700	39.150	39.150	37.238	683,339
2022-08-15	38.700	39.450	38.700	39.400	37.476	1,588,994
2022-08-12	39.500	39.700	38.700	38.700	36.810	2,746,560
2022-08-11	38.200	40.100	38.200	39.650	37.714	2,562,836
2022-08-10	37.350	38.350	37.300	38.150	36.287	1,217,290

← NewerPage 17 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.