Everlight Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	56.000	56.300	55.300	55.500	55.500	2,575,161
2026-01-16	56.200	56.600	55.700	56.100	56.100	1,689,170
2026-01-15	56.500	56.500	55.600	56.100	56.100	1,901,768
2026-01-14	55.100	56.400	55.000	56.000	56.000	2,863,143
2026-01-13	56.000	56.000	54.700	55.100	55.100	2,242,241
2026-01-12	56.200	56.200	55.200	55.800	55.800	3,550,572
2026-01-09	55.500	56.400	54.500	56.100	56.100	3,170,230
2026-01-08	57.500	57.500	55.100	55.300	55.300	4,401,469
2026-01-07	57.900	58.700	57.000	57.200	57.200	8,001,431
2026-01-06	55.100	57.000	54.700	56.800	56.800	5,897,554
2026-01-05	55.200	55.200	53.800	54.800	54.800	4,840,270
2026-01-02	55.400	55.800	54.700	55.100	55.100	4,134,511
2025-12-31	55.100	55.900	54.600	55.200	55.200	4,273,587
2025-12-30	56.000	57.000	54.700	55.100	55.100	8,607,329
2025-12-29	54.200	58.800	53.900	56.200	56.200	12,967,808
2025-12-26	54.800	55.000	53.100	53.700	53.700	12,129,347
2025-12-24	54.800	55.500	54.100	54.700	54.700	12,687,337
2025-12-23	55.000	55.300	53.400	54.500	54.500	12,164,618
2025-12-22	54.500	55.000	52.900	54.400	54.400	14,024,110
2025-12-19	52.400	53.200	51.700	53.200	53.200	13,202,203
2025-12-18	52.000	52.200	51.200	51.900	51.900	12,200,786
2025-12-17	52.000	52.900	51.200	51.600	51.600	13,616,204
2025-12-16	50.300	51.900	49.800	51.700	51.700	12,384,125
2025-12-15	50.300	51.000	50.200	50.400	50.400	1,936,061
2025-12-12	50.800	51.000	50.300	50.500	50.500	1,574,331
2025-12-11	51.000	51.400	50.200	50.400	50.400	3,092,302
2025-12-10	50.600	51.300	50.600	51.100	51.100	2,150,192
2025-12-09	51.200	51.300	50.300	50.500	50.500	2,586,135
2025-12-08	52.100	52.300	51.100	51.100	51.100	2,023,107
2025-12-05	52.000	52.200	51.400	52.100	52.100	1,528,368
2025-12-04	51.900	52.400	51.400	52.000	52.000	2,220,099
2025-12-03	52.200	52.600	51.100	51.800	51.800	3,104,006
2025-12-02	52.200	52.600	51.300	51.800	51.800	3,030,300
2025-12-01	51.700	52.600	51.600	51.700	51.700	2,425,131
2025-11-28	52.000	52.800	51.800	51.900	51.900	2,350,243
2025-11-27	51.600	52.100	50.500	52.100	52.100	2,978,600
2025-11-26	51.200	51.800	50.700	51.200	51.200	2,680,040
2025-11-25	51.000	51.400	50.400	50.800	50.800	2,993,231
2025-11-24	51.500	51.900	50.200	50.600	50.600	2,711,554
2025-11-21	51.800	52.800	50.500	50.500	50.500	3,882,530
2025-11-20	52.000	52.500	51.500	51.800	51.800	4,921,060
2025-11-19	54.000	54.800	51.400	51.700	51.700	3,662,275
2025-11-18	54.200	54.900	53.300	54.000	54.000	2,228,519
2025-11-17	54.400	55.000	52.200	54.500	54.500	3,247,454
2025-11-14	55.800	56.100	53.800	54.900	54.900	3,006,055
2025-11-13	56.100	56.400	54.900	55.100	55.100	1,862,617
2025-11-12	55.400	56.600	55.200	55.800	55.800	4,683,487
2025-11-11	55.900	56.400	55.100	55.500	55.500	2,011,116
2025-11-10	56.000	56.800	55.300	55.300	55.300	2,135,115
2025-11-07	56.900	57.200	55.900	56.000	56.000	2,025,480
2025-11-06	58.800	58.800	57.600	57.600	57.600	2,416,289
2025-11-05	57.000	59.800	56.500	58.800	58.800	2,841,182
2025-11-04	58.300	58.400	56.600	57.100	57.100	2,199,927
2025-11-03	58.800	59.500	57.600	58.300	58.300	1,506,100
2025-10-31	59.600	59.600	58.500	58.600	58.600	1,560,004
2025-10-30	59.900	60.200	58.700	59.300	59.300	1,603,267
2025-10-29	59.500	60.000	58.700	59.900	59.900	1,670,027
2025-10-28	59.500	59.800	58.000	59.500	59.500	2,314,608
2025-10-27	62.000	62.300	59.500	59.500	59.500	3,403,817
2025-10-23	62.900	63.000	61.700	62.000	62.000	989,517

← NewerPage 4 of 5 · 243 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.