Everlight Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	37.200	37.700	36.950	37.600	35.764	860,042
2022-08-08	37.100	37.150	36.750	37.050	35.241	779,669
2022-08-05	36.550	37.050	36.350	37.000	35.193	864,862
2022-08-04	36.800	36.800	35.800	36.250	34.480	1,598,337
2022-08-03	37.300	37.300	36.500	36.550	34.765	5,627,943
2022-08-02	41.500	41.500	40.950	40.950	35.621	2,989,925
2022-08-01	41.750	41.750	41.450	41.500	36.100	2,111,049
2022-07-29	41.650	41.750	41.500	41.550	36.143	1,275,513
2022-07-28	41.750	41.900	41.200	41.500	36.100	1,155,142
2022-07-27	41.250	41.400	41.000	41.150	35.795	1,089,033
2022-07-26	41.950	42.150	41.300	41.300	35.926	900,685
2022-07-25	42.000	42.000	41.550	41.750	36.317	741,363
2022-07-22	42.300	42.350	41.950	42.000	36.535	852,649
2022-07-21	42.100	42.300	41.800	42.300	36.796	1,053,032
2022-07-20	42.200	42.350	41.850	41.850	36.404	1,284,796
2022-07-19	41.750	41.900	41.450	41.750	36.317	662,242
2022-07-18	41.250	42.400	41.050	41.900	36.448	1,460,017
2022-07-15	39.600	41.500	39.600	41.250	35.882	2,536,971
2022-07-14	39.200	39.750	38.800	39.600	34.447	815,626
2022-07-13	39.350	39.500	39.000	39.200	34.099	1,310,744
2022-07-12	39.800	39.800	38.500	38.650	33.621	1,356,506
2022-07-11	40.300	40.400	39.550	40.300	35.056	827,236
2022-07-08	39.800	40.600	39.800	40.200	34.969	950,000
2022-07-07	39.000	39.750	38.350	39.650	34.491	725,648
2022-07-06	39.700	39.900	38.750	38.750	33.708	1,141,018
2022-07-05	39.700	40.000	38.800	39.700	34.534	877,984
2022-07-04	39.300	39.800	38.900	39.150	34.056	884,531
2022-07-01	41.000	41.000	39.200	39.250	34.143	2,760,840
2022-06-30	42.100	42.100	41.200	41.250	35.882	1,679,993
2022-06-29	42.250	42.350	41.900	42.250	36.752	890,130
2022-06-28	43.250	43.250	42.300	42.650	37.100	1,058,994
2022-06-27	42.300	43.100	42.300	42.800	37.231	1,388,036
2022-06-24	42.000	42.550	41.700	41.800	36.361	923,282
2022-06-23	42.100	42.250	41.350	41.900	36.448	1,212,053
2022-06-22	42.750	42.750	41.650	41.900	36.448	960,110
2022-06-21	41.850	42.950	41.600	42.700	37.144	950,171
2022-06-20	42.100	42.350	41.500	41.500	36.100	1,547,083
2022-06-17	41.800	42.300	41.800	41.850	36.404	1,365,215
2022-06-16	43.700	43.900	42.550	42.550	37.013	1,123,519
2022-06-15	42.950	43.650	42.900	43.400	37.753	1,226,263
2022-06-14	42.650	42.950	42.200	42.600	37.057	1,562,483
2022-06-13	43.900	43.900	43.100	43.150	37.535	1,243,212
2022-06-10	44.550	44.550	44.050	44.200	38.449	1,458,932
2022-06-09	44.850	44.900	44.550	44.750	38.927	731,753
2022-06-08	45.100	45.350	44.700	44.900	39.057	951,632
2022-06-07	44.500	44.950	44.450	44.950	39.101	588,267
2022-06-06	45.050	45.100	44.600	44.750	38.927	672,973
2022-06-02	45.050	45.100	44.700	44.750	38.927	877,625
2022-06-01	45.000	45.600	44.850	45.050	39.188	1,287,779
2022-05-31	45.000	45.150	44.800	44.850	39.014	813,680
2022-05-30	44.650	45.100	44.600	45.050	39.188	949,572
2022-05-27	44.350	44.550	44.100	44.100	38.362	577,997
2022-05-26	44.550	44.650	44.000	44.050	38.318	662,412
2022-05-25	44.550	44.550	44.150	44.200	38.449	622,323
2022-05-24	45.250	45.250	44.100	44.150	38.405	677,433
2022-05-23	45.750	45.750	44.850	45.000	39.144	596,961
2022-05-20	45.550	45.600	45.300	45.550	39.623	847,510
2022-05-19	44.450	45.750	44.000	45.600	39.666	1,925,656
2022-05-18	44.500	45.300	44.500	45.200	39.318	1,890,854
2022-05-17	43.650	44.650	43.200	44.400	38.623	2,241,491

← NewerPage 18 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.