Evergreen Marine Corp Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	104.00	108.00	104.00	107.50	107.50	48,869,681
2023-07-27	103.00	104.00	102.00	103.00	103.00	20,789,073
2023-07-26	100.50	103.50	100.00	102.00	102.00	35,276,750
2023-07-25	100.00	100.50	99.200	99.700	99.700	15,115,777
2023-07-24	100.50	100.50	98.800	99.300	99.300	25,818,178
2023-07-21	100.50	103.00	99.900	101.00	101.00	31,109,058
2023-07-20	98.100	101.00	98.100	101.00	101.00	30,044,542
2023-07-19	99.900	101.00	97.300	98.100	98.100	40,674,221
2023-07-18	99.200	101.50	97.900	98.600	98.600	36,893,074
2023-07-17	98.400	99.500	97.300	98.400	98.400	26,842,406
2023-07-14	97.500	99.400	96.200	96.500	96.500	37,563,916
2023-07-13	100.00	100.50	95.500	95.900	95.900	63,238,660
2023-07-12	103.00	103.00	100.00	100.50	100.50	41,367,429
2023-07-11	105.00	106.00	102.50	104.00	104.00	33,130,160
2023-07-10	107.50	107.50	104.00	104.50	104.50	31,533,433
2023-07-07	107.00	108.50	106.00	108.00	108.00	42,265,656
2023-07-06	106.50	108.00	105.00	106.50	106.50	41,200,553
2023-07-05	106.00	107.50	102.50	107.00	107.00	77,296,346
2023-07-04	108.00	112.00	104.00	105.50	105.50	199,849,706
2023-07-03	98.800	102.50	98.500	102.50	102.50	75,242,468
2023-06-30	91.900	93.500	89.500	93.500	93.500	317,803,134
2023-06-29	158.00	158.50	153.00	155.00	85.000	116,946,504
2023-06-28	161.50	162.00	156.00	157.50	86.371	49,412,842
2023-06-27	160.50	162.50	160.50	161.00	88.290	40,548,901
2023-06-26	159.00	160.50	158.00	160.00	87.742	48,598,260
2023-06-21	162.50	162.50	158.00	158.00	86.645	49,752,311
2023-06-20	163.00	164.50	162.00	162.50	89.113	35,112,752
2023-06-19	166.00	166.00	162.00	162.00	88.839	37,929,972
2023-06-16	163.00	166.50	162.00	166.00	91.032	55,442,599
2023-06-15	163.00	164.00	160.50	162.00	88.839	28,532,383
2023-06-14	157.50	162.50	157.00	161.50	88.565	43,357,213
2023-06-13	156.00	158.00	154.50	157.00	86.097	26,561,385
2023-06-12	154.00	156.00	153.00	155.50	85.274	21,001,086
2023-06-09	154.50	155.50	153.00	155.00	85.000	16,670,766
2023-06-08	151.50	155.50	151.50	154.00	84.452	36,840,399
2023-06-07	151.50	152.50	151.00	151.00	82.807	16,773,676
2023-06-06	151.00	152.50	150.50	151.50	83.081	23,418,829
2023-06-05	152.50	153.00	150.00	151.00	82.807	26,532,727
2023-06-02	154.50	154.50	152.00	152.50	83.629	20,343,566
2023-06-01	154.50	154.50	152.00	153.50	84.177	17,656,245
2023-05-31	155.00	157.00	153.00	153.00	83.903	25,496,225
2023-05-30	157.00	157.00	153.50	153.50	84.177	20,422,894
2023-05-29	153.50	157.50	153.00	157.00	86.097	28,869,265
2023-05-26	150.50	154.00	149.50	152.50	83.629	23,853,788
2023-05-25	151.50	151.50	150.00	150.00	82.258	19,228,838
2023-05-24	151.50	152.50	151.50	151.50	83.081	8,756,098
2023-05-23	153.50	153.50	151.00	151.50	83.081	15,944,466
2023-05-22	151.50	154.50	150.50	153.50	84.177	21,781,092
2023-05-19	151.00	152.00	150.00	150.50	82.532	15,427,176
2023-05-18	151.50	152.50	151.00	151.00	82.807	11,834,969
2023-05-17	152.00	152.50	150.50	151.00	82.807	17,484,123
2023-05-16	152.50	153.00	150.50	151.00	82.807	17,627,052
2023-05-15	150.00	153.50	148.00	152.50	83.629	21,839,337
2023-05-12	151.00	153.00	150.50	152.50	83.629	7,642,797
2023-05-11	153.50	154.50	151.00	151.00	82.807	15,983,482
2023-05-10	151.50	155.50	151.50	155.00	85.000	22,578,518
2023-05-09	151.00	152.00	150.50	151.00	82.807	8,746,507
2023-05-08	151.50	152.00	149.50	151.00	82.807	12,044,261
2023-05-05	151.00	152.00	150.50	151.50	83.081	10,529,406
2023-05-04	150.00	152.50	149.50	150.50	82.532	20,332,362

← NewerPage 14 of 21 · 1,208 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.