Everlight Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	77.700	78.600	76.500	78.600	73.180	5,558,280
2025-07-28	77.200	77.800	76.600	77.700	72.342	4,106,343
2025-07-25	76.600	77.100	76.200	76.900	71.597	5,541,509
2025-07-24	76.600	77.200	75.900	76.200	76.200	3,025,256
2025-07-23	76.000	76.900	76.000	76.500	76.500	2,522,830
2025-07-22	77.000	77.300	74.900	75.300	75.300	3,163,462
2025-07-21	76.000	76.700	76.000	76.600	76.600	2,285,803
2025-07-18	76.000	76.400	75.400	76.000	76.000	2,686,970
2025-07-17	73.800	75.300	73.800	75.000	75.000	1,577,550
2025-07-16	72.600	74.700	72.600	73.800	73.800	2,595,270
2025-07-15	72.200	73.000	72.100	72.400	72.400	1,081,107
2025-07-14	72.500	72.900	72.200	72.200	72.200	1,221,598
2025-07-11	73.000	73.600	72.600	72.900	72.900	2,490,136
2025-07-10	71.500	73.300	71.400	72.600	72.600	1,988,750
2025-07-09	71.500	72.000	71.100	71.500	71.500	1,376,053
2025-07-08	71.800	72.300	71.000	71.500	71.500	2,245,215
2025-07-07	72.000	72.700	71.200	72.100	72.100	3,680,802
2025-07-04	71.500	72.300	70.400	72.000	72.000	3,962,505
2025-07-03	70.600	71.400	70.500	71.300	71.300	3,462,402
2025-07-02	70.400	70.600	69.600	70.500	70.500	3,193,058
2025-07-01	70.400	70.800	69.000	70.100	70.100	6,624,118
2025-06-30	70.800	70.800	69.500	70.200	70.200	2,227,412
2025-06-27	69.100	70.600	69.100	70.600	70.600	2,857,171
2025-06-26	71.100	71.100	68.600	68.700	68.700	6,630,579
2025-06-25	69.000	70.900	68.800	70.400	70.400	5,430,642
2025-06-24	72.600	73.100	68.300	68.300	68.300	12,574,378
2025-06-23	71.600	71.800	70.200	71.800	71.800	2,497,057
2025-06-20	73.400	73.400	71.900	72.300	72.300	3,315,628
2025-06-19	74.200	74.500	73.100	73.100	73.100	1,421,578
2025-06-18	74.300	74.800	73.900	74.400	74.400	2,030,109
2025-06-17	76.100	76.100	74.300	74.300	74.300	2,114,331
2025-06-16	75.600	76.100	74.800	76.100	76.100	1,984,017
2025-06-13	76.200	76.500	75.600	75.600	75.600	2,094,145
2025-06-12	77.800	78.200	75.700	77.100	77.100	3,227,306
2025-06-11	76.800	77.400	75.100	77.400	77.400	3,396,621
2025-06-10	76.100	77.200	75.600	76.800	76.800	2,582,645
2025-06-09	75.700	76.300	74.600	76.300	76.300	2,233,956
2025-06-06	74.600	75.600	74.200	75.500	75.500	1,842,900
2025-06-05	76.800	76.800	75.000	75.000	75.000	4,413,650
2025-06-04	78.300	78.700	76.500	77.300	77.300	3,307,084
2025-06-03	79.600	79.700	77.500	77.500	77.500	1,261,341
2025-06-02	80.200	80.200	78.400	78.800	78.800	1,132,060
2025-05-29	80.500	81.400	78.500	81.300	81.300	1,771,827
2025-05-28	80.500	81.500	79.800	79.900	79.900	1,484,609
2025-05-27	80.500	81.500	79.600	80.900	80.900	1,517,303
2025-05-26	82.700	82.900	81.100	81.100	81.100	1,439,118
2025-05-23	82.300	84.000	82.000	83.300	83.300	1,597,254
2025-05-22	82.500	83.500	82.500	82.800	82.800	1,189,292
2025-05-21	82.000	83.900	81.400	83.900	83.900	1,781,418
2025-05-20	81.000	82.700	80.400	82.200	82.200	2,325,516
2025-05-19	82.300	82.300	80.200	80.200	80.200	1,262,376
2025-05-16	79.500	82.700	78.800	82.500	82.500	2,676,197
2025-05-15	78.800	80.000	78.500	79.700	79.700	1,398,276
2025-05-14	78.000	78.800	77.400	78.800	78.800	1,171,268
2025-05-13	78.900	79.000	77.400	78.000	78.000	1,174,573
2025-05-12	78.200	78.200	77.800	78.000	78.000	463,043
2025-05-09	77.700	78.100	77.400	78.100	78.100	980,008
2025-05-08	77.400	78.300	77.200	77.900	77.900	1,397,050
2025-05-07	77.900	78.500	77.000	77.400	77.400	1,213,475
2025-05-06	76.900	78.800	76.300	77.600	77.600	1,389,039

← NewerPage 6 of 21 · 1,220 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.