Evergreen Marine Corp Taiwan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 141.00 | 142.50 | 139.00 | 139.00 | 154.23 | 19,857,223 |
| 2022-04-25 | 144.00 | 145.00 | 139.00 | 139.50 | 154.78 | 55,854,525 |
| 2022-04-22 | 144.50 | 149.00 | 143.50 | 147.50 | 163.66 | 32,739,376 |
| 2022-04-21 | 145.00 | 147.50 | 145.00 | 145.50 | 161.44 | 30,324,211 |
| 2022-04-20 | 143.00 | 144.50 | 142.00 | 143.50 | 159.22 | 38,833,429 |
| 2022-04-19 | 140.00 | 142.50 | 139.50 | 141.50 | 157.00 | 25,033,418 |
| 2022-04-18 | 141.00 | 141.50 | 138.00 | 138.00 | 153.12 | 22,737,692 |
| 2022-04-15 | 137.00 | 142.00 | 137.00 | 141.50 | 157.00 | 31,063,742 |
| 2022-04-14 | 140.50 | 142.00 | 138.00 | 138.00 | 153.12 | 29,542,764 |
| 2022-04-13 | 136.50 | 140.50 | 136.00 | 140.00 | 155.34 | 40,903,460 |
| 2022-04-12 | 136.50 | 137.00 | 132.00 | 134.50 | 149.24 | 30,798,264 |
| 2022-04-11 | 136.50 | 138.50 | 135.50 | 136.00 | 150.90 | 35,942,507 |
| 2022-04-08 | 131.00 | 136.50 | 130.50 | 135.50 | 150.35 | 38,471,944 |
| 2022-04-07 | 131.00 | 133.50 | 128.50 | 128.50 | 142.58 | 30,020,108 |
| 2022-04-06 | 135.00 | 135.50 | 133.00 | 133.50 | 148.13 | 30,458,146 |
| 2022-04-01 | 134.00 | 138.50 | 133.50 | 138.50 | 153.67 | 27,537,074 |
| 2022-03-31 | 135.50 | 137.00 | 133.50 | 135.00 | 149.79 | 15,498,903 |
| 2022-03-30 | 136.00 | 136.50 | 133.50 | 135.00 | 149.79 | 22,754,532 |
| 2022-03-29 | 134.00 | 137.50 | 134.00 | 135.00 | 149.79 | 24,492,509 |
| 2022-03-28 | 128.00 | 134.50 | 127.00 | 133.00 | 147.57 | 37,488,757 |
| 2022-03-25 | 140.00 | 140.00 | 132.50 | 132.50 | 147.02 | 66,052,546 |
| 2022-03-24 | 142.50 | 144.00 | 140.50 | 140.50 | 155.89 | 33,898,294 |
| 2022-03-23 | 143.50 | 145.00 | 141.50 | 143.50 | 159.22 | 27,596,852 |
| 2022-03-22 | 144.00 | 145.50 | 142.50 | 142.50 | 158.11 | 29,730,628 |
| 2022-03-21 | 141.00 | 145.00 | 138.50 | 144.50 | 160.33 | 51,314,707 |
| 2022-03-18 | 145.00 | 145.50 | 140.00 | 141.00 | 156.45 | 66,095,484 |
| 2022-03-17 | 146.00 | 148.00 | 138.50 | 146.50 | 162.55 | 124,702,911 |
| 2022-03-16 | 160.50 | 163.50 | 142.50 | 143.00 | 158.67 | 212,811,394 |
| 2022-03-15 | 165.00 | 167.00 | 157.50 | 158.00 | 175.31 | 119,910,347 |
| 2022-03-14 | 162.50 | 166.00 | 162.00 | 164.50 | 182.52 | 85,055,115 |
| 2022-03-11 | 155.00 | 160.00 | 155.00 | 160.00 | 177.53 | 77,596,210 |
| 2022-03-10 | 161.00 | 162.50 | 156.00 | 156.00 | 173.09 | 97,331,959 |
| 2022-03-09 | 152.50 | 156.00 | 149.00 | 156.00 | 173.09 | 104,749,238 |
| 2022-03-08 | 148.00 | 153.50 | 138.50 | 147.00 | 163.11 | 155,887,131 |
| 2022-03-07 | 160.50 | 162.00 | 151.00 | 151.00 | 167.54 | 135,039,652 |
| 2022-03-04 | 161.50 | 171.00 | 159.00 | 159.00 | 176.42 | 172,418,486 |
| 2022-03-03 | 154.50 | 162.50 | 153.50 | 160.50 | 178.08 | 91,829,684 |
| 2022-03-02 | 150.00 | 154.00 | 149.00 | 151.50 | 168.10 | 76,028,596 |
| 2022-03-01 | 146.00 | 151.00 | 144.50 | 150.50 | 166.99 | 90,396,755 |
| 2022-02-25 | 146.50 | 147.00 | 143.00 | 143.50 | 159.22 | 58,742,766 |
| 2022-02-24 | 141.50 | 147.00 | 138.50 | 141.50 | 157.00 | 101,462,954 |
| 2022-02-23 | 145.00 | 148.00 | 144.50 | 145.00 | 160.89 | 62,112,314 |
| 2022-02-22 | 145.50 | 147.00 | 135.50 | 142.50 | 158.11 | 119,307,686 |
| 2022-02-21 | 143.00 | 147.50 | 143.00 | 147.00 | 163.11 | 99,627,610 |
| 2022-02-18 | 133.00 | 142.00 | 132.00 | 141.50 | 157.00 | 80,003,798 |
| 2022-02-17 | 134.00 | 136.50 | 133.00 | 133.50 | 148.13 | 42,453,054 |
| 2022-02-16 | 135.00 | 135.50 | 133.00 | 133.50 | 148.13 | 34,292,658 |
| 2022-02-15 | 131.50 | 133.00 | 130.00 | 132.00 | 146.46 | 26,863,682 |
| 2022-02-14 | 131.50 | 135.50 | 130.00 | 130.00 | 144.24 | 56,327,830 |
| 2022-02-11 | 133.50 | 135.00 | 131.00 | 131.50 | 145.91 | 61,525,522 |
| 2022-02-10 | 131.50 | 133.00 | 128.50 | 132.00 | 146.46 | 44,739,090 |
| 2022-02-09 | 131.50 | 133.00 | 128.00 | 129.00 | 143.13 | 46,698,444 |
| 2022-02-08 | 124.50 | 133.50 | 123.50 | 129.00 | 143.13 | 101,848,095 |
| 2022-02-07 | 115.50 | 124.00 | 115.00 | 124.00 | 137.59 | 57,012,052 |
| 2022-01-26 | 111.00 | 114.50 | 111.00 | 113.00 | 125.38 | 30,964,200 |
| 2022-01-25 | 114.00 | 114.00 | 110.00 | 110.00 | 122.05 | 41,677,631 |
| 2022-01-24 | 112.00 | 116.50 | 110.50 | 115.00 | 127.60 | 61,185,609 |
| 2022-01-21 | 122.00 | 122.50 | 115.50 | 115.50 | 128.15 | 71,557,236 |
| 2022-01-20 | 122.50 | 125.00 | 121.00 | 124.00 | 137.59 | 28,525,510 |
| 2022-01-19 | 125.50 | 128.00 | 121.00 | 122.50 | 135.92 | 53,478,337 |
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.