Evergreen Marine Corp Taiwan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 164.00 | 169.00 | 162.50 | 167.00 | 167.00 | 22,072,225 |
| 2024-07-22 | 163.00 | 164.00 | 158.50 | 162.00 | 162.00 | 36,842,727 |
| 2024-07-19 | 172.50 | 172.50 | 167.00 | 167.00 | 167.00 | 26,944,129 |
| 2024-07-18 | 174.00 | 174.50 | 171.00 | 173.00 | 173.00 | 21,479,743 |
| 2024-07-17 | 171.50 | 172.00 | 167.00 | 172.00 | 172.00 | 57,705,799 |
| 2024-07-16 | 174.50 | 175.50 | 171.00 | 171.50 | 171.50 | 16,492,961 |
| 2024-07-15 | 173.00 | 175.00 | 170.50 | 173.50 | 173.50 | 19,827,156 |
| 2024-07-12 | 174.00 | 175.00 | 171.00 | 173.50 | 173.50 | 23,280,940 |
| 2024-07-11 | 178.50 | 179.00 | 176.00 | 176.00 | 176.00 | 15,316,066 |
| 2024-07-10 | 179.50 | 181.00 | 176.00 | 177.00 | 177.00 | 19,238,876 |
| 2024-07-09 | 181.00 | 182.50 | 177.00 | 178.00 | 178.00 | 31,343,549 |
| 2024-07-08 | 177.00 | 178.00 | 170.50 | 175.50 | 175.50 | 58,656,319 |
| 2024-07-05 | 189.00 | 189.50 | 184.00 | 184.00 | 184.00 | 29,560,310 |
| 2024-07-04 | 193.50 | 193.50 | 188.00 | 188.50 | 188.50 | 22,344,416 |
| 2024-07-03 | 192.50 | 197.00 | 191.00 | 191.00 | 191.00 | 26,317,800 |
| 2024-07-02 | 194.00 | 195.00 | 190.50 | 190.50 | 190.50 | 22,901,660 |
| 2024-07-01 | 195.00 | 197.00 | 191.00 | 192.00 | 192.00 | 21,948,663 |
| 2024-06-28 | 195.50 | 196.50 | 193.00 | 193.00 | 193.00 | 16,008,222 |
| 2024-06-27 | 190.50 | 196.50 | 190.00 | 194.50 | 194.50 | 40,890,983 |
| 2024-06-26 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | 35,984,854 |
| 2024-06-25 | 204.50 | 205.00 | 200.00 | 202.00 | 202.00 | 22,932,615 |
| 2024-06-24 | 204.00 | 205.50 | 200.00 | 201.00 | 201.00 | 22,716,760 |
| 2024-06-21 | 208.00 | 210.00 | 203.50 | 204.00 | 204.00 | 33,744,604 |
| 2024-06-20 | 203.00 | 205.50 | 202.00 | 204.50 | 204.50 | 19,330,687 |
| 2024-06-19 | 200.00 | 204.50 | 199.50 | 200.50 | 200.50 | 30,216,127 |
| 2024-06-18 | 202.00 | 202.50 | 198.00 | 199.00 | 199.00 | 17,778,328 |
| 2024-06-17 | 200.00 | 203.50 | 197.00 | 200.00 | 200.00 | 29,666,492 |
| 2024-06-14 | 194.00 | 200.00 | 193.00 | 199.00 | 199.00 | 34,152,113 |
| 2024-06-13 | 197.50 | 199.50 | 191.00 | 192.50 | 192.50 | 43,402,056 |
| 2024-06-12 | 196.00 | 198.00 | 186.00 | 191.50 | 191.50 | 84,472,939 |
| 2024-06-11 | 220.00 | 222.00 | 196.50 | 197.50 | 197.50 | 111,938,940 |
| 2024-06-07 | 221.00 | 222.50 | 216.50 | 218.00 | 218.00 | 40,210,450 |
| 2024-06-06 | 221.00 | 222.50 | 216.50 | 222.00 | 222.00 | 48,145,304 |
| 2024-06-05 | 213.00 | 221.00 | 213.00 | 217.00 | 217.00 | 55,478,389 |
| 2024-06-04 | 214.00 | 214.50 | 210.00 | 211.00 | 211.00 | 32,512,482 |
| 2024-06-03 | 216.50 | 218.00 | 211.00 | 215.50 | 215.50 | 36,534,715 |
| 2024-05-31 | 221.00 | 226.00 | 210.00 | 210.50 | 210.50 | 71,240,361 |
| 2024-05-30 | 219.00 | 221.00 | 215.00 | 218.50 | 218.50 | 29,442,445 |
| 2024-05-29 | 222.50 | 227.50 | 217.00 | 218.00 | 218.00 | 52,561,833 |
| 2024-05-28 | 225.50 | 228.00 | 218.50 | 218.50 | 218.50 | 55,600,072 |
| 2024-05-27 | 224.00 | 229.50 | 216.50 | 223.00 | 223.00 | 91,432,183 |
| 2024-05-24 | 212.00 | 221.00 | 212.00 | 219.50 | 219.50 | 70,624,918 |
| 2024-05-23 | 209.50 | 212.00 | 208.50 | 209.00 | 209.00 | 26,586,404 |
| 2024-05-22 | 207.50 | 211.00 | 205.00 | 209.00 | 209.00 | 37,603,742 |
| 2024-05-21 | 213.50 | 213.50 | 205.50 | 208.00 | 208.00 | 46,292,105 |
| 2024-05-20 | 216.00 | 222.00 | 210.50 | 212.50 | 212.50 | 65,605,236 |
| 2024-05-17 | 219.50 | 220.50 | 210.50 | 210.50 | 210.50 | 61,329,763 |
| 2024-05-16 | 205.50 | 217.00 | 204.00 | 217.00 | 217.00 | 76,952,834 |
| 2024-05-15 | 206.00 | 208.00 | 202.00 | 203.50 | 203.50 | 82,880,954 |
| 2024-05-14 | 206.00 | 225.00 | 204.00 | 215.00 | 215.00 | 166,944,559 |
| 2024-05-13 | 201.00 | 210.00 | 201.00 | 205.50 | 205.50 | 156,530,435 |
| 2024-05-10 | 180.50 | 195.00 | 180.00 | 193.50 | 193.50 | 121,521,340 |
| 2024-05-09 | 176.00 | 181.00 | 175.00 | 177.50 | 177.50 | 56,086,720 |
| 2024-05-08 | 179.00 | 181.50 | 172.00 | 172.50 | 172.50 | 57,760,877 |
| 2024-05-07 | 181.00 | 185.00 | 178.00 | 178.00 | 178.00 | 27,821,350 |
| 2024-05-06 | 181.00 | 184.50 | 178.50 | 180.50 | 180.50 | 22,355,553 |
| 2024-05-03 | 182.00 | 183.00 | 178.50 | 180.00 | 180.00 | 24,269,703 |
| 2024-05-02 | 190.00 | 191.50 | 181.00 | 181.50 | 181.50 | 38,246,380 |
| 2024-04-30 | 191.00 | 191.50 | 185.50 | 189.50 | 189.50 | 33,506,686 |
| 2024-04-29 | 193.00 | 193.50 | 188.00 | 191.50 | 191.50 | 54,240,206 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 70.0000 TWD |
| 2022-09-07 | 2.4000 TWD |
| 2022-06-29 | 18.0000 TWD |
| 2021-08-18 | 2.4866 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.