Everlight Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	77.900	78.000	75.800	76.900	76.900	1,387,159
2025-05-02	77.400	77.700	76.600	77.300	77.300	1,117,199
2025-04-30	76.100	76.800	75.300	76.600	76.600	2,141,916
2025-04-29	75.600	76.800	74.900	76.700	76.700	1,449,888
2025-04-28	74.900	75.700	74.400	75.300	75.300	1,742,924
2025-04-25	75.800	76.300	74.300	75.100	75.100	2,075,174
2025-04-24	75.600	76.300	75.100	75.700	75.700	1,640,785
2025-04-23	75.000	75.600	74.600	75.000	75.000	1,478,998
2025-04-22	73.700	75.300	73.100	73.800	73.800	1,820,679
2025-04-21	76.100	77.100	73.800	74.700	74.700	1,827,774
2025-04-18	78.400	78.700	76.000	76.500	76.500	1,341,906
2025-04-17	77.500	79.500	77.100	77.700	77.700	1,273,072
2025-04-16	78.000	79.000	77.500	77.700	77.700	1,421,692
2025-04-15	75.900	79.500	75.800	78.300	78.300	1,868,349
2025-04-14	75.000	76.800	74.800	75.600	75.600	2,314,513
2025-04-11	72.500	74.700	69.000	74.000	74.000	2,516,615
2025-04-10	74.100	74.100	73.500	74.100	74.100	1,160,165
2025-04-09	74.900	75.300	67.300	67.400	67.400	3,186,293
2025-04-08	75.500	78.100	74.600	74.700	74.700	3,343,745
2025-04-07	76.500	76.500	76.500	76.500	76.500	713,487
2025-04-02	84.200	85.300	84.200	85.000	85.000	1,456,413
2025-04-01	81.700	84.200	81.700	84.200	84.200	1,233,662
2025-03-31	81.100	82.700	81.100	81.700	81.700	1,697,934
2025-03-28	84.000	84.000	82.700	82.900	82.900	1,068,694
2025-03-27	84.000	84.300	83.200	84.000	84.000	655,694
2025-03-26	84.100	84.800	83.500	84.100	84.100	1,723,189
2025-03-25	84.400	84.900	84.000	84.700	84.700	878,296
2025-03-24	84.400	84.700	83.800	84.000	84.000	853,893
2025-03-21	84.100	85.800	84.100	84.700	84.700	1,827,100
2025-03-20	83.100	84.500	83.100	84.300	84.300	1,212,278
2025-03-19	83.800	84.500	82.900	82.900	82.900	1,368,154
2025-03-18	83.300	84.600	83.000	83.800	83.800	1,764,925
2025-03-17	84.100	84.600	83.000	83.000	83.000	2,592,946
2025-03-14	81.000	85.300	80.700	84.100	84.100	8,157,619
2025-03-13	80.000	81.100	78.400	78.400	78.400	1,299,747
2025-03-12	78.300	80.400	78.200	79.700	79.700	2,326,807
2025-03-11	76.700	78.000	76.500	77.000	77.000	2,980,170
2025-03-10	79.900	79.900	77.200	78.000	78.000	2,564,649
2025-03-07	82.200	82.200	79.900	80.000	80.000	2,499,931
2025-03-06	82.500	83.100	81.400	82.200	82.200	1,681,702
2025-03-05	82.500	83.400	81.500	81.500	81.500	1,066,445
2025-03-04	82.300	83.100	81.300	82.000	82.000	1,604,077
2025-03-03	82.100	83.300	82.100	82.600	82.600	1,286,431
2025-02-27	83.600	84.000	82.500	82.600	82.600	1,032,062
2025-02-26	82.600	84.100	82.600	83.100	83.100	1,100,846
2025-02-25	84.200	85.600	83.400	83.400	83.400	979,134
2025-02-24	85.000	85.600	84.900	84.900	84.900	696,315
2025-02-21	84.400	85.600	84.000	85.600	85.600	986,469
2025-02-20	84.900	86.300	83.300	84.200	84.200	1,914,168
2025-02-19	85.100	86.900	84.300	84.300	84.300	1,931,163
2025-02-18	84.900	85.800	84.500	84.900	84.900	635,556
2025-02-17	85.900	86.100	85.000	85.100	85.100	715,015
2025-02-14	86.500	86.500	85.000	85.200	85.200	1,086,132
2025-02-13	86.100	87.200	86.100	86.700	86.700	815,454
2025-02-12	88.300	88.600	85.700	85.800	85.800	1,536,345
2025-02-11	88.000	88.500	86.800	87.800	87.800	1,399,572
2025-02-10	89.000	89.500	86.500	87.400	87.400	2,776,334
2025-02-07	86.100	90.200	85.500	88.700	88.700	5,087,243
2025-02-06	84.700	86.900	84.700	86.100	86.100	2,129,952
2025-02-05	82.000	85.000	81.800	84.800	84.800	3,007,543

← NewerPage 7 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.