Evergreen Marine Corp Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	158.00	158.50	153.50	155.00	155.00	24,145,319
2024-01-18	154.00	158.00	152.00	158.00	158.00	32,973,463
2024-01-17	154.00	156.50	149.50	152.50	152.50	38,154,067
2024-01-16	159.00	160.00	153.00	153.50	153.50	35,090,076
2024-01-15	157.50	161.00	156.00	158.50	158.50	33,560,786
2024-01-12	153.50	157.00	152.50	156.50	156.50	45,136,983
2024-01-11	148.50	151.50	148.00	149.00	149.00	23,115,952
2024-01-10	150.50	151.00	146.00	148.00	148.00	46,472,269
2024-01-09	154.00	155.00	149.50	151.50	151.50	66,920,788
2024-01-08	163.00	163.00	157.50	160.50	160.50	40,708,923
2024-01-05	163.00	164.00	160.00	162.50	162.50	51,104,770
2024-01-04	158.00	165.00	156.50	161.00	161.00	94,583,275
2024-01-03	154.50	156.00	151.50	155.00	155.00	55,679,480
2024-01-02	151.00	155.00	148.00	151.00	151.00	60,928,270
2023-12-29	143.00	144.50	141.50	143.50	143.50	16,734,184
2023-12-28	148.00	148.00	142.00	143.00	143.00	28,867,223
2023-12-27	149.00	151.50	147.00	147.00	147.00	33,094,033
2023-12-26	142.50	147.50	142.00	146.50	146.50	39,593,610
2023-12-25	146.00	147.50	140.50	142.00	142.00	89,473,186
2023-12-22	152.50	153.50	149.50	153.00	153.00	60,997,658
2023-12-21	148.50	153.00	146.50	152.00	152.00	83,687,142
2023-12-20	147.50	148.00	144.50	148.00	148.00	59,499,049
2023-12-19	143.50	147.00	142.00	147.00	147.00	82,907,523
2023-12-18	138.50	144.50	136.00	141.50	141.50	100,300,600
2023-12-15	130.50	134.50	130.00	134.00	134.00	47,184,535
2023-12-14	130.00	131.00	127.50	129.00	129.00	24,540,800
2023-12-13	129.50	129.50	126.50	129.50	129.50	34,506,801
2023-12-12	122.00	130.50	121.50	129.00	129.00	64,868,924
2023-12-11	120.00	122.00	119.00	122.00	122.00	32,033,978
2023-12-08	116.50	118.50	116.00	118.50	118.50	13,801,306
2023-12-07	116.50	116.50	115.00	115.50	115.50	10,490,926
2023-12-06	118.00	118.00	115.50	117.00	117.00	12,722,166
2023-12-05	119.00	120.00	116.00	117.50	117.50	25,844,543
2023-12-04	115.50	119.00	114.50	118.50	118.50	42,463,677
2023-12-01	112.50	115.00	112.50	114.50	114.50	15,086,759
2023-11-30	113.00	113.50	111.50	112.00	112.00	11,420,653
2023-11-29	114.00	114.00	112.00	112.00	112.00	12,642,615
2023-11-28	113.50	115.00	113.00	114.00	114.00	11,851,537
2023-11-27	113.50	114.00	113.00	113.50	113.50	8,429,204
2023-11-24	113.00	113.00	111.50	113.00	113.00	6,126,502
2023-11-23	112.50	113.50	111.50	112.00	112.00	8,462,781
2023-11-22	113.00	114.00	111.50	112.00	112.00	11,348,328
2023-11-21	113.50	114.00	113.00	113.50	113.50	10,335,746
2023-11-20	115.00	115.00	112.50	114.00	114.00	13,282,125
2023-11-17	117.00	117.00	115.00	115.00	115.00	12,160,434
2023-11-16	116.00	117.50	115.00	117.00	117.00	25,844,605
2023-11-15	115.00	115.50	113.00	115.50	115.50	25,718,521
2023-11-14	112.50	117.50	112.50	114.00	114.00	52,672,617
2023-11-13	109.00	110.50	108.00	108.50	108.50	12,066,115
2023-11-10	109.50	110.00	108.00	109.00	109.00	10,190,429
2023-11-09	108.00	110.00	107.50	109.00	109.00	8,220,369
2023-11-08	109.00	109.50	107.00	107.50	107.50	10,322,860
2023-11-07	108.50	110.00	108.50	108.50	108.50	6,288,446
2023-11-06	109.50	110.50	107.50	109.00	109.00	18,335,559
2023-11-03	111.00	113.00	111.00	113.00	113.00	11,820,819
2023-11-02	109.50	110.50	109.00	110.50	110.50	8,317,206
2023-11-01	108.00	109.50	108.00	109.00	109.00	8,271,093
2023-10-31	110.00	110.00	107.00	107.50	107.50	15,289,169
2023-10-30	109.00	110.00	107.50	110.00	110.00	13,965,929
2023-10-27	106.50	108.00	106.00	108.00	108.00	11,100,015

← NewerPage 12 of 21 · 1,205 trading daysOlder →

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.