Evergreen Marine Corp Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	138.00	139.50	133.50	139.00	76.226	47,602,583
2022-10-25	138.50	140.50	136.00	139.00	76.226	30,602,847
2022-10-24	140.50	143.50	137.00	137.50	75.403	43,291,729
2022-10-21	136.00	138.50	135.50	135.50	74.307	33,630,401
2022-10-20	139.00	140.00	132.50	137.00	75.129	63,034,550
2022-10-19	142.50	146.50	141.50	144.00	78.968	47,102,292
2022-10-18	142.00	145.00	140.50	141.00	77.323	49,463,773
2022-10-17	149.00	149.00	137.50	140.00	76.774	79,770,023
2022-10-14	149.50	154.00	146.50	152.50	83.629	52,345,707
2022-10-13	149.00	150.00	143.50	144.50	79.242	34,347,020
2022-10-12	155.50	156.00	147.00	147.00	80.613	58,867,494
2022-10-11	153.50	158.00	153.00	156.00	85.548	44,325,705
2022-10-07	153.50	157.50	152.50	155.50	85.274	28,713,476
2022-10-06	154.50	156.00	150.00	155.50	85.274	47,863,098
2022-10-05	152.00	158.50	151.50	155.50	85.274	55,645,069
2022-10-04	155.00	156.00	149.00	150.50	82.532	50,430,274
2022-10-03	146.00	154.00	145.50	149.50	81.984	68,807,955
2022-09-30	139.00	147.00	137.50	146.00	80.065	55,589,747
2022-09-29	148.00	151.50	144.00	144.00	78.968	48,532,708
2022-09-28	152.00	152.50	143.50	144.00	78.968	62,152,796
2022-09-27	149.50	155.00	147.50	153.50	84.177	59,566,651
2022-09-26	154.00	155.00	145.50	145.50	79.790	81,150,599
2022-09-23	155.50	162.00	155.50	158.00	86.645	54,622,405
2022-09-22	163.50	164.50	154.00	156.00	85.548	77,458,752
2022-09-21	172.00	173.50	166.50	166.50	91.307	61,264,204
2022-09-20	171.50	173.00	167.50	172.50	94.597	45,784,406
2022-09-19	185.50	186.00	169.00	169.00	92.677	69,441,741
2022-09-06	81.500	82.300	80.200	80.800	107.48	25,707,367
2022-09-05	78.800	81.600	78.500	80.000	106.42	27,830,375
2022-09-02	86.000	86.000	79.700	79.700	106.02	47,637,342
2022-09-01	87.200	87.800	86.200	86.200	114.67	20,889,950
2022-08-31	87.200	89.000	85.500	88.300	117.46	31,107,928
2022-08-30	88.100	88.800	87.600	88.000	117.06	13,499,656
2022-08-29	88.000	89.100	86.500	87.900	116.93	34,641,554
2022-08-26	94.300	94.700	93.500	93.500	124.38	13,195,474
2022-08-25	93.100	94.400	92.600	93.200	123.98	16,047,773
2022-08-24	95.100	95.700	92.100	92.100	122.52	26,314,538
2022-08-23	94.600	96.100	94.500	95.100	126.51	15,587,285
2022-08-22	96.300	96.800	94.400	95.000	126.37	28,780,155
2022-08-19	98.700	98.900	97.600	98.000	130.36	14,500,558
2022-08-18	97.900	99.400	97.500	97.800	130.10	17,583,238
2022-08-17	98.000	100.00	98.000	98.300	130.76	30,699,158
2022-08-16	99.000	100.00	97.100	97.100	129.17	36,232,681
2022-08-15	102.50	103.00	99.500	99.500	132.36	47,562,410
2022-08-12	103.50	104.50	102.50	104.00	138.35	21,706,611
2022-08-11	105.00	106.50	102.50	103.00	137.02	37,919,064
2022-08-10	104.00	106.00	102.50	103.00	137.02	39,188,090
2022-08-09	101.00	106.00	100.00	105.00	139.68	53,328,511
2022-08-08	98.200	102.00	97.000	101.00	134.35	44,623,580
2022-08-05	96.200	99.300	95.900	99.200	131.96	49,575,786
2022-08-04	93.200	94.100	92.000	94.000	125.04	23,996,786
2022-08-03	94.400	94.700	92.700	93.200	123.98	22,540,872
2022-08-02	95.000	95.000	93.000	93.300	124.11	36,865,707
2022-08-01	95.900	96.800	94.500	96.600	128.50	23,811,519
2022-07-29	93.900	96.800	93.800	95.500	127.04	49,147,946
2022-07-28	94.600	94.800	91.700	92.000	122.38	27,964,612
2022-07-27	92.200	94.200	92.100	94.000	125.04	24,531,149
2022-07-26	91.500	93.200	90.500	91.700	121.98	20,729,967
2022-07-25	93.800	93.800	90.800	92.100	122.52	30,127,279
2022-07-22	93.900	95.700	92.700	94.200	125.31	36,948,368

← NewerPage 17 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.