Everlight Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 84.200 | 86.500 | 83.300 | 83.800 | 83.800 | 3,651,812 |
| 2024-10-29 | 84.100 | 84.700 | 81.900 | 84.700 | 84.700 | 2,459,431 |
| 2024-10-28 | 83.000 | 86.200 | 82.500 | 84.200 | 84.200 | 5,808,271 |
| 2024-10-25 | 80.900 | 82.800 | 80.300 | 82.800 | 82.800 | 4,165,100 |
| 2024-10-24 | 81.600 | 81.600 | 80.100 | 80.400 | 80.400 | 1,880,880 |
| 2024-10-23 | 80.900 | 82.900 | 80.200 | 80.900 | 80.900 | 4,023,286 |
| 2024-10-22 | 79.700 | 80.500 | 79.000 | 80.500 | 80.500 | 1,641,853 |
| 2024-10-21 | 78.200 | 80.300 | 77.500 | 79.700 | 79.700 | 2,668,351 |
| 2024-10-18 | 77.600 | 78.100 | 76.700 | 78.000 | 78.000 | 1,568,894 |
| 2024-10-17 | 77.600 | 78.600 | 76.600 | 77.100 | 77.100 | 1,697,532 |
| 2024-10-16 | 76.600 | 77.200 | 76.000 | 77.200 | 77.200 | 3,395,712 |
| 2024-10-15 | 78.000 | 78.300 | 76.300 | 76.600 | 76.600 | 1,807,611 |
| 2024-10-14 | 77.500 | 78.400 | 75.700 | 78.000 | 78.000 | 3,512,747 |
| 2024-10-11 | 75.400 | 77.600 | 74.900 | 77.200 | 77.200 | 2,790,206 |
| 2024-10-09 | 74.000 | 75.400 | 73.200 | 74.900 | 74.900 | 2,440,681 |
| 2024-10-08 | 74.700 | 74.700 | 71.100 | 73.400 | 73.400 | 4,420,626 |
| 2024-10-07 | 76.100 | 77.400 | 74.100 | 74.700 | 74.700 | 3,286,097 |
| 2024-10-04 | 75.500 | 76.300 | 74.700 | 75.900 | 75.900 | 2,251,324 |
| 2024-10-01 | 75.100 | 76.000 | 74.000 | 75.400 | 75.400 | 2,702,624 |
| 2024-09-30 | 77.400 | 77.900 | 75.800 | 76.000 | 76.000 | 1,964,278 |
| 2024-09-27 | 78.400 | 78.400 | 76.800 | 77.400 | 77.400 | 2,444,536 |
| 2024-09-26 | 80.000 | 80.000 | 77.200 | 77.400 | 77.400 | 2,769,726 |
| 2024-09-25 | 78.700 | 79.600 | 78.400 | 79.100 | 79.100 | 2,488,855 |
| 2024-09-24 | 78.100 | 78.300 | 77.000 | 77.800 | 77.800 | 2,249,891 |
| 2024-09-23 | 78.500 | 78.900 | 77.500 | 77.700 | 77.700 | 1,790,536 |
| 2024-09-20 | 78.600 | 79.400 | 77.800 | 78.500 | 78.500 | 2,863,582 |
| 2024-09-19 | 77.300 | 78.300 | 77.100 | 77.700 | 77.700 | 2,554,655 |
| 2024-09-18 | 80.700 | 80.700 | 77.000 | 77.000 | 77.000 | 5,133,714 |
| 2024-09-16 | 82.800 | 82.900 | 80.600 | 80.700 | 80.700 | 1,996,351 |
| 2024-09-13 | 82.600 | 83.300 | 81.900 | 82.400 | 82.400 | 1,479,023 |
| 2024-09-12 | 82.500 | 82.700 | 80.900 | 82.600 | 82.600 | 1,750,378 |
| 2024-09-11 | 82.800 | 82.800 | 80.400 | 80.700 | 80.700 | 2,172,522 |
| 2024-09-10 | 84.500 | 85.200 | 81.300 | 82.200 | 82.200 | 4,078,279 |
| 2024-09-09 | 81.200 | 83.700 | 81.200 | 83.700 | 83.700 | 2,531,282 |
| 2024-09-06 | 82.500 | 83.300 | 81.500 | 82.700 | 82.700 | 3,429,550 |
| 2024-09-05 | 83.700 | 84.900 | 80.700 | 81.300 | 81.300 | 4,223,094 |
| 2024-09-04 | 79.600 | 83.700 | 79.200 | 82.000 | 82.000 | 3,969,466 |
| 2024-09-03 | 83.800 | 83.900 | 81.400 | 83.400 | 83.400 | 3,390,026 |
| 2024-09-02 | 80.000 | 84.000 | 79.800 | 82.900 | 82.900 | 5,299,743 |
| 2024-08-30 | 78.800 | 79.800 | 78.500 | 79.000 | 79.000 | 2,246,351 |
| 2024-08-29 | 77.800 | 78.500 | 77.400 | 78.200 | 78.200 | 1,083,523 |
| 2024-08-28 | 78.000 | 79.600 | 77.700 | 77.900 | 77.900 | 1,503,456 |
| 2024-08-27 | 77.400 | 78.300 | 77.100 | 78.300 | 78.300 | 1,043,245 |
| 2024-08-26 | 78.300 | 78.900 | 77.500 | 77.900 | 77.900 | 992,982 |
| 2024-08-23 | 77.600 | 78.500 | 77.100 | 78.300 | 78.300 | 1,043,670 |
| 2024-08-22 | 78.500 | 78.800 | 77.100 | 77.600 | 77.600 | 1,671,384 |
| 2024-08-21 | 79.700 | 79.800 | 78.400 | 78.500 | 78.500 | 1,629,195 |
| 2024-08-20 | 80.300 | 80.400 | 79.100 | 79.700 | 79.700 | 1,305,781 |
| 2024-08-19 | 79.700 | 80.300 | 79.100 | 79.400 | 79.400 | 1,636,293 |
| 2024-08-16 | 81.400 | 81.400 | 79.100 | 79.700 | 79.700 | 2,262,777 |
| 2024-08-15 | 80.500 | 81.000 | 78.500 | 80.100 | 80.100 | 2,463,697 |
| 2024-08-14 | 79.200 | 80.700 | 78.300 | 79.900 | 79.900 | 4,399,197 |
| 2024-08-13 | 75.800 | 77.300 | 74.800 | 77.000 | 77.000 | 2,759,697 |
| 2024-08-12 | 73.700 | 75.100 | 73.600 | 75.100 | 75.100 | 1,439,783 |
| 2024-08-09 | 75.000 | 75.000 | 73.400 | 73.700 | 73.700 | 2,291,190 |
| 2024-08-08 | 72.000 | 74.600 | 70.900 | 73.200 | 73.200 | 4,320,939 |
| 2024-08-07 | 67.200 | 72.800 | 67.000 | 72.800 | 72.800 | 3,522,574 |
| 2024-08-06 | 68.000 | 68.300 | 63.000 | 66.200 | 66.200 | 4,528,452 |
| 2024-08-05 | 69.800 | 69.800 | 65.000 | 65.000 | 65.000 | 5,194,743 |
| 2024-08-02 | 72.800 | 73.800 | 71.400 | 71.400 | 71.400 | 5,197,057 |
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.