Evergreen Marine Corp Taiwan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 125.50 | 129.00 | 124.50 | 127.00 | 140.91 | 34,774,506 |
| 2022-01-17 | 130.50 | 131.00 | 127.00 | 127.00 | 140.91 | 42,759,243 |
| 2022-01-14 | 126.50 | 132.00 | 124.00 | 132.00 | 146.46 | 55,812,113 |
| 2022-01-13 | 128.50 | 130.50 | 126.00 | 126.00 | 139.80 | 38,016,831 |
| 2022-01-12 | 135.50 | 136.00 | 128.00 | 128.50 | 142.58 | 62,397,790 |
| 2022-01-11 | 136.00 | 137.50 | 133.50 | 134.00 | 148.68 | 39,174,896 |
| 2022-01-10 | 139.50 | 142.00 | 135.00 | 136.50 | 151.45 | 54,881,594 |
| 2022-01-07 | 144.00 | 145.00 | 139.00 | 140.50 | 155.89 | 42,419,713 |
| 2022-01-06 | 139.50 | 144.50 | 139.00 | 143.00 | 158.67 | 37,401,049 |
| 2022-01-05 | 140.50 | 144.00 | 139.00 | 141.00 | 156.45 | 31,027,346 |
| 2022-01-04 | 139.50 | 141.00 | 138.00 | 140.50 | 155.89 | 27,228,907 |
| 2022-01-03 | 142.50 | 143.00 | 133.00 | 139.50 | 154.78 | 75,134,924 |
| 2021-12-30 | 145.00 | 145.00 | 141.00 | 142.50 | 158.11 | 33,888,868 |
| 2021-12-29 | 145.00 | 146.50 | 143.50 | 144.00 | 159.78 | 31,975,203 |
| 2021-12-28 | 141.00 | 145.00 | 140.50 | 143.50 | 159.22 | 49,818,636 |
| 2021-12-27 | 140.50 | 140.50 | 138.50 | 139.50 | 154.78 | 14,535,992 |
| 2021-12-24 | 140.50 | 142.00 | 138.00 | 139.00 | 154.23 | 21,904,070 |
| 2021-12-23 | 141.50 | 142.00 | 139.00 | 139.00 | 154.23 | 20,947,454 |
| 2021-12-22 | 142.00 | 142.00 | 140.00 | 140.00 | 155.34 | 21,937,220 |
| 2021-12-21 | 140.00 | 141.50 | 136.50 | 141.50 | 157.00 | 38,317,572 |
| 2021-12-20 | 141.00 | 142.50 | 136.50 | 139.00 | 154.23 | 36,020,653 |
| 2021-12-17 | 140.50 | 144.00 | 140.00 | 140.50 | 155.89 | 43,612,517 |
| 2021-12-16 | 141.00 | 142.00 | 138.50 | 141.00 | 156.45 | 45,811,236 |
| 2021-12-15 | 134.00 | 138.50 | 133.50 | 138.00 | 153.12 | 47,578,456 |
| 2021-12-14 | 140.50 | 142.00 | 133.00 | 133.00 | 147.57 | 78,134,597 |
| 2021-12-13 | 141.50 | 143.00 | 140.00 | 140.00 | 155.34 | 37,732,940 |
| 2021-12-10 | 143.50 | 144.00 | 139.00 | 140.00 | 155.34 | 78,839,924 |
| 2021-12-09 | 145.50 | 146.50 | 142.00 | 146.00 | 162.00 | 52,211,091 |
| 2021-12-08 | 147.00 | 149.00 | 142.50 | 143.50 | 159.22 | 94,451,266 |
| 2021-12-07 | 142.00 | 146.50 | 140.00 | 144.00 | 159.78 | 109,345,882 |
| 2021-12-06 | 136.50 | 142.00 | 136.00 | 141.00 | 156.45 | 96,926,421 |
| 2021-12-03 | 135.50 | 137.00 | 132.00 | 133.50 | 148.13 | 90,887,386 |
| 2021-12-02 | 125.00 | 135.50 | 124.50 | 133.00 | 147.57 | 134,389,961 |
| 2021-12-01 | 125.00 | 126.00 | 123.00 | 124.50 | 138.14 | 39,039,329 |
| 2021-11-30 | 123.50 | 125.00 | 122.50 | 124.50 | 138.14 | 48,477,164 |
| 2021-11-29 | 120.00 | 123.00 | 119.00 | 120.00 | 133.15 | 66,075,718 |
| 2021-11-26 | 124.50 | 126.00 | 118.00 | 118.50 | 131.48 | 83,456,849 |
| 2021-11-25 | 121.00 | 126.00 | 120.50 | 124.50 | 138.14 | 72,921,278 |
| 2021-11-24 | 120.00 | 121.00 | 118.00 | 120.00 | 133.15 | 27,880,224 |
| 2021-11-23 | 120.00 | 122.00 | 119.00 | 119.50 | 132.59 | 42,144,870 |
| 2021-11-22 | 118.50 | 122.00 | 117.50 | 119.50 | 132.59 | 50,560,104 |
| 2021-11-19 | 120.00 | 122.00 | 116.00 | 117.00 | 129.82 | 51,989,277 |
| 2021-11-18 | 117.50 | 121.50 | 116.50 | 119.00 | 132.04 | 49,936,912 |
| 2021-11-17 | 120.00 | 120.50 | 116.00 | 117.00 | 129.82 | 61,630,527 |
| 2021-11-16 | 112.00 | 119.50 | 111.00 | 119.50 | 132.59 | 65,877,009 |
| 2021-11-15 | 114.50 | 115.50 | 110.50 | 112.00 | 124.27 | 42,014,571 |
| 2021-11-12 | 112.50 | 115.00 | 108.50 | 111.50 | 123.72 | 65,297,230 |
| 2021-11-11 | 120.50 | 122.50 | 108.00 | 109.50 | 121.50 | 111,804,665 |
| 2021-11-10 | 121.00 | 124.50 | 119.50 | 120.00 | 133.15 | 72,662,041 |
| 2021-11-09 | 122.00 | 126.50 | 120.00 | 122.00 | 135.37 | 97,330,042 |
| 2021-11-08 | 118.50 | 124.00 | 114.50 | 124.00 | 137.59 | 141,474,867 |
| 2021-11-05 | 110.00 | 114.00 | 108.00 | 114.00 | 126.49 | 76,378,626 |
| 2021-11-04 | 116.00 | 117.00 | 109.00 | 109.50 | 121.50 | 98,737,112 |
| 2021-11-03 | 106.50 | 114.50 | 106.50 | 112.00 | 124.27 | 122,695,022 |
| 2021-11-02 | 102.50 | 107.50 | 101.00 | 105.00 | 116.50 | 72,916,124 |
| 2021-11-01 | 102.00 | 104.00 | 100.00 | 100.50 | 111.51 | 58,212,820 |
| 2021-10-29 | 94.800 | 101.50 | 94.600 | 99.500 | 110.40 | 90,638,291 |
| 2021-10-28 | 93.100 | 96.500 | 93.100 | 93.200 | 103.41 | 48,722,756 |
| 2021-10-27 | 94.000 | 94.900 | 92.700 | 92.800 | 102.97 | 42,996,539 |
| 2021-10-26 | 96.100 | 97.200 | 93.700 | 95.100 | 105.52 | 58,757,884 |
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.