Evergreen Marine Corp Taiwan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 182.00 | 190.00 | 180.50 | 187.00 | 187.00 | 62,830,211 |
| 2024-04-25 | 179.50 | 182.00 | 177.50 | 181.00 | 181.00 | 17,271,293 |
| 2024-04-24 | 176.00 | 180.50 | 173.50 | 180.00 | 180.00 | 37,500,744 |
| 2024-04-23 | 175.00 | 177.00 | 172.00 | 173.50 | 173.50 | 26,289,167 |
| 2024-04-22 | 175.00 | 183.00 | 174.00 | 174.00 | 174.00 | 65,454,817 |
| 2024-04-19 | 170.00 | 179.00 | 169.50 | 172.50 | 172.50 | 52,810,715 |
| 2024-04-18 | 170.50 | 172.00 | 168.00 | 168.00 | 168.00 | 19,546,370 |
| 2024-04-17 | 172.00 | 174.00 | 169.00 | 170.50 | 170.50 | 21,568,273 |
| 2024-04-16 | 176.50 | 177.50 | 170.00 | 170.50 | 170.50 | 36,614,682 |
| 2024-04-15 | 176.50 | 180.00 | 171.00 | 178.00 | 178.00 | 36,027,534 |
| 2024-04-12 | 175.00 | 177.50 | 174.00 | 176.50 | 176.50 | 23,464,258 |
| 2024-04-11 | 169.00 | 176.00 | 168.50 | 175.00 | 175.00 | 39,622,348 |
| 2024-04-10 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | 17,429,135 |
| 2024-04-09 | 169.00 | 172.50 | 168.00 | 171.00 | 171.00 | 24,752,089 |
| 2024-04-08 | 166.00 | 169.00 | 165.00 | 168.00 | 168.00 | 21,133,948 |
| 2024-04-03 | 164.00 | 167.50 | 164.00 | 165.00 | 165.00 | 21,624,319 |
| 2024-04-02 | 167.50 | 168.50 | 162.00 | 165.50 | 165.50 | 43,964,667 |
| 2024-04-01 | 172.00 | 172.00 | 167.50 | 167.50 | 167.50 | 41,717,719 |
| 2024-03-29 | 176.50 | 177.50 | 172.00 | 172.00 | 172.00 | 118,411,196 |
| 2024-03-28 | 178.00 | 179.50 | 170.50 | 176.00 | 176.00 | 69,317,927 |
| 2024-03-27 | 174.50 | 177.00 | 172.00 | 175.50 | 175.50 | 36,498,061 |
| 2024-03-26 | 173.00 | 175.50 | 168.00 | 171.50 | 171.50 | 38,092,526 |
| 2024-03-25 | 172.00 | 176.00 | 169.50 | 173.50 | 173.50 | 32,842,846 |
| 2024-03-22 | 176.50 | 177.00 | 168.00 | 170.00 | 170.00 | 55,440,016 |
| 2024-03-21 | 181.00 | 181.50 | 174.00 | 175.00 | 175.00 | 51,843,444 |
| 2024-03-20 | 179.00 | 186.00 | 174.50 | 176.00 | 176.00 | 92,502,218 |
| 2024-03-19 | 166.50 | 177.00 | 165.50 | 177.00 | 177.00 | 73,126,229 |
| 2024-03-18 | 167.00 | 167.00 | 161.00 | 164.50 | 164.50 | 49,283,936 |
| 2024-03-15 | 170.00 | 172.50 | 165.50 | 166.50 | 166.50 | 108,451,830 |
| 2024-03-14 | 192.00 | 193.00 | 179.50 | 183.50 | 183.50 | 61,429,553 |
| 2024-03-13 | 189.50 | 194.50 | 189.00 | 191.00 | 191.00 | 54,429,118 |
| 2024-03-12 | 181.00 | 188.00 | 178.00 | 187.50 | 187.50 | 38,591,192 |
| 2024-03-11 | 182.00 | 184.00 | 178.00 | 180.00 | 180.00 | 33,383,730 |
| 2024-03-08 | 180.00 | 187.50 | 175.50 | 179.50 | 179.50 | 74,316,650 |
| 2024-03-07 | 172.00 | 178.00 | 172.00 | 177.50 | 177.50 | 39,270,972 |
| 2024-03-06 | 173.00 | 175.00 | 170.50 | 171.50 | 171.50 | 21,577,705 |
| 2024-03-05 | 171.50 | 177.50 | 171.00 | 173.50 | 173.50 | 39,509,348 |
| 2024-03-04 | 164.50 | 173.00 | 161.50 | 172.00 | 172.00 | 44,757,795 |
| 2024-03-01 | 165.50 | 168.50 | 162.50 | 165.00 | 165.00 | 25,813,733 |
| 2024-02-29 | 162.00 | 166.50 | 161.50 | 165.50 | 165.50 | 36,571,715 |
| 2024-02-27 | 160.00 | 162.50 | 159.00 | 159.50 | 159.50 | 15,097,170 |
| 2024-02-26 | 160.00 | 160.50 | 158.00 | 160.00 | 160.00 | 11,394,265 |
| 2024-02-23 | 163.50 | 164.50 | 158.50 | 159.50 | 159.50 | 27,804,374 |
| 2024-02-22 | 156.00 | 163.00 | 154.00 | 162.50 | 162.50 | 53,634,158 |
| 2024-02-21 | 154.50 | 158.00 | 154.00 | 155.00 | 155.00 | 30,286,586 |
| 2024-02-20 | 151.00 | 155.00 | 150.00 | 153.50 | 153.50 | 27,196,765 |
| 2024-02-19 | 149.00 | 149.50 | 147.00 | 149.00 | 149.00 | 12,747,248 |
| 2024-02-16 | 151.00 | 153.00 | 148.00 | 148.00 | 148.00 | 17,836,015 |
| 2024-02-15 | 147.00 | 149.00 | 146.00 | 149.00 | 149.00 | 31,868,942 |
| 2024-02-05 | 151.00 | 152.50 | 150.00 | 152.00 | 152.00 | 12,587,106 |
| 2024-02-02 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 35,844,921 |
| 2024-02-01 | 151.50 | 157.00 | 151.50 | 157.00 | 157.00 | 36,137,808 |
| 2024-01-31 | 152.00 | 153.50 | 150.00 | 150.50 | 150.50 | 15,636,607 |
| 2024-01-30 | 152.00 | 153.00 | 150.50 | 151.50 | 151.50 | 10,369,938 |
| 2024-01-29 | 150.50 | 152.00 | 150.00 | 151.50 | 151.50 | 12,295,556 |
| 2024-01-26 | 152.00 | 154.00 | 150.00 | 151.00 | 151.00 | 16,989,377 |
| 2024-01-25 | 153.00 | 153.50 | 151.00 | 151.50 | 151.50 | 16,545,151 |
| 2024-01-24 | 153.50 | 157.00 | 152.50 | 153.50 | 153.50 | 16,903,117 |
| 2024-01-23 | 153.00 | 155.50 | 152.00 | 152.50 | 152.50 | 14,055,685 |
| 2024-01-22 | 151.00 | 152.50 | 148.50 | 152.50 | 152.50 | 29,946,555 |
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.