Everlight Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 83.100 | 84.400 | 80.900 | 81.000 | 81.000 | 3,116,718 |
| 2025-02-03 | 82.000 | 83.100 | 79.000 | 83.100 | 83.100 | 2,385,139 |
| 2025-01-22 | 83.900 | 84.300 | 82.700 | 83.700 | 83.700 | 1,627,404 |
| 2025-01-21 | 84.200 | 84.800 | 83.400 | 83.700 | 83.700 | 1,481,025 |
| 2025-01-20 | 83.000 | 84.800 | 82.300 | 84.800 | 84.800 | 1,157,356 |
| 2025-01-17 | 82.100 | 83.100 | 81.700 | 83.100 | 83.100 | 1,361,777 |
| 2025-01-16 | 83.500 | 84.200 | 81.900 | 81.900 | 81.900 | 1,385,925 |
| 2025-01-15 | 83.500 | 83.700 | 82.300 | 82.400 | 82.400 | 1,765,840 |
| 2025-01-14 | 84.600 | 85.400 | 83.400 | 84.000 | 84.000 | 3,044,640 |
| 2025-01-13 | 84.200 | 85.600 | 82.000 | 84.500 | 84.500 | 4,871,191 |
| 2025-01-10 | 81.000 | 84.600 | 80.800 | 84.200 | 84.200 | 4,265,555 |
| 2025-01-09 | 86.300 | 87.100 | 81.800 | 81.800 | 81.800 | 4,896,996 |
| 2025-01-08 | 83.800 | 87.700 | 83.700 | 86.700 | 86.700 | 6,513,289 |
| 2025-01-07 | 83.300 | 85.300 | 82.400 | 84.200 | 84.200 | 4,764,851 |
| 2025-01-06 | 83.800 | 84.600 | 81.800 | 83.300 | 83.300 | 4,640,438 |
| 2025-01-03 | 84.700 | 84.800 | 82.700 | 83.800 | 83.800 | 4,210,228 |
| 2025-01-02 | 84.700 | 85.900 | 83.200 | 84.700 | 84.700 | 5,936,402 |
| 2024-12-31 | 83.800 | 87.300 | 82.200 | 85.000 | 85.000 | 10,635,253 |
| 2024-12-30 | 83.000 | 84.700 | 82.200 | 83.800 | 83.800 | 6,441,360 |
| 2024-12-27 | 82.300 | 82.900 | 81.500 | 82.500 | 82.500 | 6,085,575 |
| 2024-12-26 | 81.400 | 82.100 | 80.300 | 81.100 | 81.100 | 5,896,001 |
| 2024-12-25 | 79.900 | 82.000 | 79.900 | 80.900 | 80.900 | 6,195,641 |
| 2024-12-24 | 79.600 | 82.300 | 79.200 | 79.400 | 79.400 | 7,698,763 |
| 2024-12-23 | 78.400 | 80.300 | 78.400 | 78.800 | 78.800 | 5,067,274 |
| 2024-12-20 | 79.200 | 80.100 | 77.500 | 77.500 | 77.500 | 5,570,313 |
| 2024-12-19 | 79.500 | 81.700 | 78.500 | 78.500 | 78.500 | 6,466,247 |
| 2024-12-18 | 80.800 | 82.400 | 80.200 | 80.200 | 80.200 | 5,326,723 |
| 2024-12-17 | 83.100 | 83.300 | 80.200 | 80.500 | 80.500 | 6,912,744 |
| 2024-12-16 | 82.500 | 84.700 | 82.200 | 82.700 | 82.700 | 7,821,169 |
| 2024-12-13 | 80.800 | 83.800 | 80.500 | 81.500 | 81.500 | 6,427,062 |
| 2024-12-12 | 77.300 | 81.400 | 77.300 | 81.000 | 81.000 | 5,879,665 |
| 2024-12-11 | 77.000 | 77.800 | 76.000 | 77.300 | 77.300 | 2,304,893 |
| 2024-12-10 | 77.900 | 78.800 | 77.000 | 77.000 | 77.000 | 1,166,823 |
| 2024-12-09 | 79.000 | 79.000 | 77.900 | 78.200 | 78.200 | 1,041,160 |
| 2024-12-06 | 79.000 | 80.200 | 78.300 | 79.000 | 79.000 | 1,949,620 |
| 2024-12-05 | 78.100 | 80.700 | 78.000 | 80.300 | 80.300 | 2,890,875 |
| 2024-12-04 | 79.300 | 79.800 | 77.400 | 78.100 | 78.100 | 3,317,076 |
| 2024-12-03 | 79.500 | 81.200 | 78.900 | 79.200 | 79.200 | 3,221,325 |
| 2024-12-02 | 78.800 | 79.200 | 77.700 | 79.000 | 79.000 | 2,600,057 |
| 2024-11-29 | 75.800 | 78.000 | 75.500 | 77.700 | 77.700 | 1,598,182 |
| 2024-11-28 | 76.300 | 76.700 | 75.200 | 76.100 | 76.100 | 1,555,901 |
| 2024-11-27 | 77.700 | 78.200 | 76.800 | 76.800 | 76.800 | 1,413,045 |
| 2024-11-26 | 77.300 | 78.400 | 76.600 | 77.800 | 77.800 | 1,634,163 |
| 2024-11-25 | 79.500 | 80.000 | 77.300 | 77.300 | 77.300 | 2,842,527 |
| 2024-11-22 | 78.000 | 79.700 | 77.800 | 78.900 | 78.900 | 6,273,313 |
| 2024-11-21 | 77.000 | 79.000 | 76.700 | 77.700 | 77.700 | 5,100,331 |
| 2024-11-20 | 76.000 | 78.200 | 75.600 | 76.900 | 76.900 | 5,546,685 |
| 2024-11-19 | 75.300 | 77.300 | 74.700 | 75.500 | 75.500 | 4,981,379 |
| 2024-11-18 | 76.700 | 77.300 | 74.800 | 74.800 | 74.800 | 3,878,475 |
| 2024-11-15 | 76.900 | 77.100 | 76.000 | 76.700 | 76.700 | 2,924,938 |
| 2024-11-14 | 76.500 | 78.700 | 75.200 | 77.600 | 77.600 | 3,353,777 |
| 2024-11-13 | 81.000 | 81.300 | 75.100 | 76.000 | 76.000 | 7,801,475 |
| 2024-11-12 | 85.200 | 85.400 | 82.100 | 82.100 | 82.100 | 2,511,516 |
| 2024-11-11 | 84.500 | 85.800 | 83.900 | 85.800 | 85.800 | 2,241,818 |
| 2024-11-08 | 83.400 | 85.700 | 83.400 | 84.500 | 84.500 | 2,365,381 |
| 2024-11-07 | 82.100 | 83.600 | 82.000 | 83.400 | 83.400 | 2,133,348 |
| 2024-11-06 | 80.800 | 84.300 | 80.300 | 83.300 | 83.300 | 3,112,619 |
| 2024-11-05 | 81.800 | 82.500 | 79.800 | 80.700 | 80.700 | 3,572,803 |
| 2024-11-04 | 85.100 | 85.100 | 81.400 | 81.800 | 81.800 | 4,337,624 |
| 2024-11-01 | 82.500 | 85.000 | 82.200 | 85.000 | 85.000 | 3,915,267 |
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.