Evergreen Marine Corp Taiwan Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	90.500	93.000	90.500	93.000	123.71	37,412,081
2022-07-20	93.000	93.200	89.300	89.700	119.32	36,975,828
2022-07-19	90.100	93.200	90.100	91.600	121.85	44,445,087
2022-07-18	89.900	91.200	89.100	89.300	118.79	20,018,121
2022-07-15	90.600	90.800	89.100	89.300	118.79	29,802,329
2022-07-14	87.600	90.900	87.500	90.600	120.52	40,311,335
2022-07-13	89.800	90.400	87.100	87.100	115.86	40,179,735
2022-07-12	89.100	89.600	84.000	86.100	114.53	57,670,530
2022-07-11	93.400	93.900	91.600	92.300	122.78	34,082,603
2022-07-08	92.300	94.700	92.100	92.700	123.31	69,637,134
2022-07-07	86.800	89.300	85.200	88.400	117.59	50,282,208
2022-07-06	86.400	89.700	85.600	85.800	114.14	57,360,517
2022-07-05	85.200	90.500	82.000	87.700	116.66	78,162,148
2022-07-04	80.500	82.900	79.200	82.500	109.75	51,404,854
2022-07-01	85.400	86.700	79.700	79.800	106.15	74,913,025
2022-06-30	88.600	88.700	84.500	84.600	112.54	66,366,100
2022-06-29	93.500	95.700	89.000	89.000	118.39	139,563,334
2022-06-28	107.50	110.00	104.50	108.50	120.39	105,426,926
2022-06-27	102.00	108.50	102.00	108.50	120.39	71,094,652
2022-06-24	98.900	102.50	97.600	98.700	109.51	56,385,496
2022-06-23	102.50	103.50	96.100	96.100	106.63	85,992,652
2022-06-22	110.00	110.00	101.00	102.00	113.18	105,369,086
2022-06-21	112.00	113.00	108.50	110.00	122.05	53,791,343
2022-06-20	120.00	120.00	108.50	109.50	121.50	84,846,775
2022-06-17	118.50	121.00	116.50	119.50	132.59	57,855,040
2022-06-16	130.00	130.50	119.00	119.50	132.59	78,088,573
2022-06-15	131.50	132.50	128.00	128.00	142.02	35,179,622
2022-06-14	129.00	132.00	128.50	131.50	145.91	42,363,743
2022-06-13	134.00	134.50	130.00	130.50	144.80	44,419,315
2022-06-10	138.50	140.00	137.00	139.00	154.23	22,379,278
2022-06-09	140.00	142.00	139.50	140.00	155.34	46,098,777
2022-06-08	145.50	146.50	144.00	145.50	161.44	19,018,325
2022-06-07	144.00	145.50	143.00	144.50	160.33	13,083,732
2022-06-06	146.00	148.00	143.50	143.50	159.22	28,834,798
2022-06-02	143.50	145.00	142.50	144.50	160.33	14,405,888
2022-06-01	141.50	145.00	141.00	144.50	160.33	27,041,494
2022-05-31	145.00	146.00	140.50	140.50	155.89	34,678,550
2022-05-30	145.50	146.00	144.00	144.00	159.78	23,759,246
2022-05-27	144.50	145.50	142.50	144.50	160.33	23,186,344
2022-05-26	144.50	145.00	141.00	142.00	157.56	18,702,966
2022-05-25	144.50	146.00	141.50	143.00	158.67	27,618,748
2022-05-24	145.50	146.50	142.00	142.00	157.56	37,408,518
2022-05-23	138.00	147.00	137.50	144.00	159.78	75,190,721
2022-05-20	137.00	138.50	134.50	135.00	149.79	28,643,279
2022-05-19	134.00	136.50	130.00	136.00	150.90	53,108,913
2022-05-18	137.50	138.50	137.00	137.50	152.56	20,458,870
2022-05-17	138.00	139.50	135.00	135.50	150.35	32,789,378
2022-05-16	143.00	143.00	136.50	137.50	152.56	51,035,761
2022-05-13	142.50	144.00	142.00	143.50	159.22	25,974,836
2022-05-12	145.50	147.50	139.00	139.00	154.23	48,350,406
2022-05-11	148.50	150.00	144.50	144.50	160.33	32,801,751
2022-05-10	143.00	150.50	142.50	149.00	165.32	46,170,144
2022-05-09	152.50	154.00	147.00	147.00	163.11	57,913,866
2022-05-06	149.50	154.50	148.50	154.00	170.87	50,087,718
2022-05-05	154.00	155.50	150.50	152.50	169.21	48,686,987
2022-05-04	148.50	153.00	148.50	151.50	168.10	46,326,229
2022-05-03	146.00	146.50	144.00	146.50	162.55	28,416,350
2022-04-29	140.50	145.50	140.00	145.00	160.89	45,502,168
2022-04-28	142.00	142.00	138.00	138.00	153.12	25,263,014
2022-04-27	134.00	140.50	133.00	140.00	155.34	36,312,753

← NewerPage 18 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.