Evergreen Marine Corp Taiwan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 152.00 | 153.50 | 151.00 | 152.00 | 83.355 | 13,805,204 |
| 2023-01-30 | 153.00 | 153.50 | 150.00 | 150.50 | 82.532 | 21,048,516 |
| 2023-01-17 | 153.50 | 155.50 | 152.00 | 152.50 | 83.629 | 17,230,114 |
| 2023-01-16 | 153.00 | 153.50 | 149.50 | 151.50 | 83.081 | 17,171,904 |
| 2023-01-13 | 154.00 | 154.50 | 152.50 | 152.50 | 83.629 | 13,672,185 |
| 2023-01-12 | 157.50 | 158.00 | 152.50 | 152.50 | 83.629 | 22,161,914 |
| 2023-01-11 | 157.00 | 160.00 | 156.50 | 156.50 | 85.823 | 19,448,131 |
| 2023-01-10 | 155.50 | 157.50 | 155.00 | 155.50 | 85.274 | 12,602,221 |
| 2023-01-09 | 158.00 | 158.50 | 154.50 | 155.00 | 85.000 | 33,194,560 |
| 2023-01-06 | 158.00 | 159.50 | 156.00 | 159.00 | 87.194 | 12,142,062 |
| 2023-01-05 | 158.00 | 160.50 | 156.50 | 156.50 | 85.823 | 20,465,675 |
| 2023-01-04 | 161.00 | 161.50 | 156.00 | 156.00 | 85.548 | 25,397,174 |
| 2023-01-03 | 163.00 | 164.00 | 160.00 | 160.00 | 87.742 | 23,686,531 |
| 2022-12-30 | 161.50 | 164.50 | 161.50 | 163.00 | 89.387 | 21,903,285 |
| 2022-12-29 | 159.00 | 161.00 | 157.50 | 160.00 | 87.742 | 17,412,045 |
| 2022-12-28 | 162.00 | 164.00 | 159.00 | 159.00 | 87.194 | 20,354,928 |
| 2022-12-27 | 164.00 | 167.00 | 162.00 | 162.50 | 89.113 | 19,205,543 |
| 2022-12-26 | 168.50 | 168.50 | 162.50 | 162.50 | 89.113 | 23,872,223 |
| 2022-12-23 | 169.00 | 170.50 | 165.50 | 167.50 | 91.855 | 36,971,633 |
| 2022-12-22 | 167.00 | 172.00 | 165.50 | 171.50 | 94.048 | 61,553,722 |
| 2022-12-21 | 161.00 | 165.50 | 160.00 | 164.00 | 89.936 | 38,375,798 |
| 2022-12-20 | 162.00 | 166.00 | 158.00 | 158.50 | 86.919 | 38,323,191 |
| 2022-12-19 | 164.50 | 167.50 | 160.00 | 162.00 | 88.839 | 44,109,385 |
| 2022-12-16 | 154.50 | 170.00 | 154.00 | 164.00 | 89.936 | 81,992,411 |
| 2022-12-15 | 152.50 | 157.00 | 152.50 | 157.00 | 86.097 | 21,824,210 |
| 2022-12-14 | 155.00 | 155.50 | 151.00 | 152.00 | 83.355 | 22,628,304 |
| 2022-12-13 | 156.50 | 158.00 | 153.50 | 155.00 | 85.000 | 24,119,390 |
| 2022-12-12 | 153.00 | 156.00 | 152.00 | 154.50 | 84.726 | 13,033,266 |
| 2022-12-09 | 151.50 | 155.00 | 151.00 | 154.50 | 84.726 | 17,720,907 |
| 2022-12-08 | 150.50 | 152.00 | 148.50 | 151.00 | 82.807 | 14,186,011 |
| 2022-12-07 | 151.00 | 154.50 | 149.50 | 151.50 | 83.081 | 22,974,003 |
| 2022-12-06 | 158.00 | 160.00 | 152.50 | 152.50 | 83.629 | 30,422,769 |
| 2022-12-05 | 158.00 | 161.50 | 158.00 | 159.00 | 87.194 | 21,028,836 |
| 2022-12-02 | 160.50 | 162.50 | 158.50 | 158.50 | 86.919 | 19,521,790 |
| 2022-12-01 | 165.50 | 167.00 | 161.50 | 162.00 | 88.839 | 25,862,564 |
| 2022-11-30 | 160.00 | 163.50 | 159.00 | 163.00 | 89.387 | 21,258,387 |
| 2022-11-29 | 157.50 | 162.00 | 155.50 | 161.00 | 88.290 | 20,860,917 |
| 2022-11-28 | 159.50 | 162.50 | 157.00 | 157.50 | 86.371 | 30,522,749 |
| 2022-11-25 | 161.00 | 165.00 | 159.50 | 160.50 | 88.016 | 40,026,500 |
| 2022-11-24 | 155.00 | 162.00 | 152.50 | 161.00 | 88.290 | 40,870,941 |
| 2022-11-23 | 152.00 | 154.50 | 151.50 | 153.50 | 84.177 | 22,018,104 |
| 2022-11-22 | 147.00 | 151.00 | 146.50 | 150.50 | 82.532 | 16,273,370 |
| 2022-11-21 | 150.00 | 150.00 | 147.00 | 147.50 | 80.887 | 21,699,445 |
| 2022-11-18 | 154.50 | 155.00 | 150.00 | 150.50 | 82.532 | 21,248,161 |
| 2022-11-17 | 155.00 | 157.00 | 153.50 | 154.00 | 84.452 | 20,376,405 |
| 2022-11-16 | 155.00 | 157.00 | 153.50 | 154.50 | 84.726 | 29,956,220 |
| 2022-11-15 | 157.50 | 157.50 | 152.00 | 155.00 | 85.000 | 31,527,322 |
| 2022-11-14 | 150.50 | 156.00 | 149.50 | 155.50 | 85.274 | 47,424,477 |
| 2022-11-11 | 158.00 | 159.00 | 149.50 | 150.00 | 82.258 | 61,181,442 |
| 2022-11-10 | 147.00 | 152.50 | 146.50 | 151.00 | 82.807 | 38,989,414 |
| 2022-11-09 | 149.00 | 150.00 | 147.00 | 148.50 | 81.436 | 34,568,244 |
| 2022-11-08 | 146.50 | 152.00 | 144.00 | 147.50 | 80.887 | 54,518,746 |
| 2022-11-07 | 144.00 | 145.00 | 141.00 | 143.50 | 78.694 | 52,711,164 |
| 2022-11-04 | 133.50 | 139.00 | 133.00 | 139.00 | 76.226 | 35,176,483 |
| 2022-11-03 | 132.00 | 136.00 | 131.50 | 135.00 | 74.032 | 34,172,074 |
| 2022-11-02 | 138.00 | 141.50 | 136.00 | 137.00 | 75.129 | 47,154,865 |
| 2022-11-01 | 138.00 | 138.50 | 134.00 | 135.00 | 74.032 | 28,916,372 |
| 2022-10-31 | 135.50 | 137.50 | 132.00 | 137.50 | 75.403 | 42,218,018 |
| 2022-10-28 | 140.00 | 141.50 | 136.00 | 137.50 | 75.403 | 30,536,385 |
| 2022-10-27 | 140.50 | 142.50 | 137.00 | 142.50 | 78.145 | 31,866,416 |
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.