Everlight Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	43.000	43.800	43.000	43.800	38.101	1,420,823
2022-05-13	41.050	42.800	41.050	42.700	37.144	2,592,384
2022-05-12	42.150	42.150	40.850	40.900	35.578	1,893,354
2022-05-11	43.100	43.100	42.100	42.150	36.665	1,321,592
2022-05-10	41.600	43.100	41.000	43.100	37.492	1,610,408
2022-05-09	43.000	43.050	41.700	41.800	36.361	2,475,371
2022-05-06	43.550	43.950	43.200	43.700	38.014	1,049,987
2022-05-05	43.900	44.350	43.600	44.150	38.405	2,340,689
2022-05-04	43.600	43.950	43.100	43.250	37.622	1,622,756
2022-05-03	43.000	43.650	42.800	43.500	37.840	1,614,197
2022-04-29	43.850	44.150	43.200	43.250	37.622	2,395,508
2022-04-28	43.250	44.050	42.900	43.300	37.666	1,571,738
2022-04-27	43.500	43.500	42.850	43.050	37.448	1,809,807
2022-04-26	44.400	44.700	44.150	44.400	38.623	1,284,717
2022-04-25	45.200	45.200	44.000	44.000	38.275	1,860,919
2022-04-22	45.350	45.600	45.200	45.300	39.405	1,159,834
2022-04-21	45.500	45.850	45.300	45.500	39.579	1,684,662
2022-04-20	45.700	45.750	45.200	45.500	39.579	2,045,863
2022-04-19	46.300	46.850	45.750	45.900	39.927	1,915,194
2022-04-18	45.950	46.400	45.550	46.200	40.188	717,460
2022-04-15	46.050	46.050	45.550	46.050	40.058	1,115,603
2022-04-14	46.500	46.700	45.950	46.050	40.058	1,260,904
2022-04-13	45.850	46.700	45.850	46.600	40.536	1,337,418
2022-04-12	46.100	46.400	45.250	45.400	39.492	2,565,368
2022-04-11	47.550	47.550	46.350	46.350	40.319	2,184,231
2022-04-08	47.450	47.800	47.300	47.500	41.319	1,061,176
2022-04-07	48.200	48.400	47.150	47.150	41.015	2,677,179
2022-04-06	48.400	48.400	48.100	48.150	41.885	1,281,678
2022-04-01	48.700	48.700	48.150	48.400	42.102	1,561,907
2022-03-31	48.500	48.950	48.500	48.800	42.450	1,347,868
2022-03-30	49.100	49.200	48.350	48.550	42.232	4,871,998
2022-03-29	49.650	49.650	48.800	49.000	42.624	4,393,630
2022-03-28	50.100	50.200	48.950	49.650	43.189	2,482,207
2022-03-25	50.300	50.600	50.100	50.300	43.755	1,873,328
2022-03-24	49.900	50.400	49.650	50.100	43.581	2,037,705
2022-03-23	50.200	50.400	49.900	50.000	43.494	1,361,725
2022-03-22	49.600	50.200	49.300	50.100	43.581	1,363,627
2022-03-21	49.650	49.900	49.300	49.650	43.189	1,340,162
2022-03-18	49.200	49.600	48.800	49.450	43.015	1,797,091
2022-03-17	48.000	49.100	47.900	49.000	42.624	2,202,847
2022-03-16	47.900	47.950	46.750	47.200	41.058	1,521,704
2022-03-15	48.550	48.550	47.000	47.450	41.276	2,201,191
2022-03-14	48.050	48.600	48.050	48.500	42.189	1,014,489
2022-03-11	48.350	48.550	47.950	48.000	41.754	1,238,058
2022-03-10	48.100	48.700	48.100	48.350	42.059	1,441,008
2022-03-09	47.200	47.700	46.550	47.650	41.450	1,455,937
2022-03-08	47.250	48.350	46.500	46.700	40.623	2,938,244
2022-03-07	49.000	49.000	47.200	48.000	41.754	4,130,066
2022-03-04	49.800	50.100	49.500	49.500	43.059	2,434,425
2022-03-03	50.500	50.900	50.000	50.200	43.668	1,734,979
2022-03-02	50.100	50.300	49.750	50.200	43.668	3,008,274
2022-03-01	49.800	50.900	49.400	50.600	44.016	2,918,573
2022-02-25	50.400	50.400	48.850	49.600	43.146	3,646,892
2022-02-24	50.700	50.800	49.450	49.600	43.146	5,851,784
2022-02-23	51.000	51.600	51.000	51.400	44.712	1,835,799
2022-02-22	51.900	51.900	50.600	50.700	44.103	5,670,416
2022-02-21	52.700	52.700	51.900	52.100	45.321	4,270,149
2022-02-18	52.600	53.200	52.300	53.000	46.103	2,477,490
2022-02-17	53.200	53.800	52.800	52.900	46.016	2,863,711
2022-02-16	53.800	53.900	52.900	53.100	46.190	3,184,822

← NewerPage 19 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.