Everlight Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	53.800	53.900	52.900	53.100	46.190	3,184,822
2022-02-15	54.100	54.500	53.000	53.100	46.190	5,210,509
2022-02-14	55.000	55.500	54.000	54.100	47.060	5,578,891
2022-02-11	55.300	57.000	55.200	56.200	48.887	5,835,212
2022-02-10	56.500	57.500	55.500	55.700	48.452	11,119,713
2022-02-09	55.000	56.500	54.300	56.300	48.974	8,809,330
2022-02-08	54.200	55.100	53.700	54.500	47.408	4,445,195
2022-02-07	54.200	54.700	53.500	53.700	46.712	5,356,277
2022-01-26	53.400	54.300	52.700	53.600	46.625	5,692,752
2022-01-25	54.000	54.600	53.500	53.500	46.538	6,502,627
2022-01-24	54.100	55.000	52.800	54.900	47.756	9,915,350
2022-01-21	55.300	55.900	54.400	54.400	47.321	12,920,479
2022-01-20	59.100	60.000	56.300	56.300	48.974	40,160,220
2022-01-19	55.500	57.400	55.500	57.000	49.583	21,020,793
2022-01-18	55.300	57.700	54.900	57.000	49.583	32,179,532
2022-01-17	52.000	55.700	51.800	54.600	47.495	17,117,217
2022-01-14	53.600	53.600	51.600	51.800	45.060	9,843,538
2022-01-13	52.800	53.600	52.400	53.400	46.451	7,383,860
2022-01-12	52.300	53.400	51.900	52.200	45.408	4,372,970
2022-01-11	52.600	52.600	51.600	51.700	44.973	3,083,691
2022-01-10	51.500	52.700	51.300	52.500	45.668	2,413,223
2022-01-07	52.200	52.500	51.500	51.800	45.060	2,698,816
2022-01-06	52.600	53.300	52.100	52.200	45.408	1,934,691
2022-01-05	52.500	53.000	52.100	52.700	45.842	2,133,893
2022-01-04	53.400	53.500	52.300	52.600	45.755	3,356,046
2022-01-03	53.300	54.400	52.900	53.400	46.451	6,498,605
2021-12-30	52.300	52.900	52.300	52.700	45.842	2,185,086
2021-12-29	52.900	52.900	51.800	52.300	45.495	1,592,941
2021-12-28	53.000	53.200	52.200	52.400	45.582	2,187,853
2021-12-27	52.200	52.700	52.000	52.500	45.668	2,561,962
2021-12-24	52.400	52.400	51.600	51.900	45.147	1,659,004
2021-12-23	51.900	52.500	51.800	52.000	45.234	2,666,695
2021-12-22	51.800	52.300	51.500	51.600	44.886	1,471,145
2021-12-21	50.800	51.700	50.800	51.300	44.625	1,531,587
2021-12-20	50.800	51.300	50.300	50.600	44.016	1,275,829
2021-12-17	51.000	51.500	50.400	50.800	44.190	1,718,067
2021-12-16	51.300	51.600	50.700	51.100	44.451	1,579,874
2021-12-15	50.500	51.600	50.400	50.800	44.190	1,936,509
2021-12-14	51.300	51.300	50.200	50.400	43.842	2,647,878
2021-12-13	51.400	51.600	50.800	51.300	44.625	2,488,340
2021-12-10	51.800	51.900	51.100	51.300	44.625	1,639,440
2021-12-09	52.400	52.700	51.700	51.700	44.973	2,477,508
2021-12-08	52.700	52.800	51.900	52.100	45.321	2,849,744
2021-12-07	52.500	53.000	51.700	52.200	45.408	4,110,740
2021-12-06	51.800	52.500	51.600	51.900	45.147	2,459,311
2021-12-03	51.500	52.000	51.200	51.800	45.060	2,498,805
2021-12-02	52.000	52.700	50.700	51.000	44.364	5,021,559
2021-12-01	50.700	52.200	50.500	51.900	45.147	3,728,888
2021-11-30	50.300	52.000	50.300	51.300	44.625	5,736,138
2021-11-29	49.600	51.200	49.350	50.300	43.755	6,106,674
2021-11-26	52.000	52.600	50.000	50.100	43.581	9,849,647
2021-11-25	54.000	54.500	52.200	52.400	45.582	13,515,103
2021-11-24	57.700	59.000	53.500	54.000	46.973	48,776,078
2021-11-23	56.800	57.300	56.400	57.300	49.844	16,416,271
2021-11-22	51.500	52.400	51.200	52.100	45.321	3,545,421
2021-11-19	51.400	51.600	50.900	51.000	44.364	1,287,288
2021-11-18	51.200	52.000	50.800	50.900	44.277	1,811,182
2021-11-17	51.200	51.300	50.600	50.900	44.277	1,229,570
2021-11-16	51.800	51.800	50.500	50.900	44.277	1,809,743
2021-11-15	51.000	51.900	50.700	51.600	44.886	2,419,220

← NewerPage 20 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.