Evergreen Marine Corp Taiwan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 206.50 | 208.00 | 204.50 | 205.50 | 205.50 | 14,698,581 |
| 2024-10-22 | 205.50 | 209.00 | 202.00 | 206.00 | 206.00 | 24,061,516 |
| 2024-10-21 | 198.00 | 205.00 | 197.00 | 204.00 | 204.00 | 23,116,524 |
| 2024-10-18 | 196.50 | 198.00 | 195.00 | 196.50 | 196.50 | 9,859,248 |
| 2024-10-17 | 190.00 | 198.00 | 190.00 | 196.50 | 196.50 | 21,684,934 |
| 2024-10-16 | 187.50 | 191.50 | 186.00 | 189.50 | 189.50 | 14,938,700 |
| 2024-10-15 | 188.50 | 189.50 | 187.00 | 187.50 | 187.50 | 8,906,179 |
| 2024-10-14 | 186.50 | 188.00 | 186.00 | 187.00 | 187.00 | 8,308,135 |
| 2024-10-11 | 185.50 | 187.00 | 185.00 | 186.00 | 186.00 | 9,159,699 |
| 2024-10-09 | 188.50 | 188.50 | 183.50 | 183.50 | 183.50 | 22,110,561 |
| 2024-10-08 | 187.50 | 189.00 | 187.00 | 189.00 | 189.00 | 10,640,896 |
| 2024-10-07 | 186.00 | 188.00 | 183.00 | 188.00 | 188.00 | 19,006,688 |
| 2024-10-04 | 185.50 | 189.50 | 185.00 | 186.00 | 186.00 | 61,794,921 |
| 2024-10-01 | 204.00 | 207.00 | 203.00 | 204.50 | 204.50 | 16,057,226 |
| 2024-09-30 | 210.00 | 210.00 | 198.50 | 201.00 | 201.00 | 37,155,844 |
| 2024-09-27 | 209.00 | 212.00 | 206.50 | 212.00 | 212.00 | 31,568,554 |
| 2024-09-26 | 210.50 | 214.50 | 205.00 | 206.00 | 206.00 | 49,482,075 |
| 2024-09-25 | 205.50 | 209.50 | 204.00 | 209.50 | 209.50 | 45,797,369 |
| 2024-09-24 | 197.00 | 205.00 | 196.50 | 204.00 | 204.00 | 61,532,669 |
| 2024-09-23 | 190.00 | 195.00 | 189.00 | 195.00 | 195.00 | 27,480,666 |
| 2024-09-20 | 192.00 | 192.00 | 188.00 | 189.00 | 189.00 | 15,038,484 |
| 2024-09-19 | 187.50 | 190.00 | 186.50 | 190.00 | 190.00 | 19,044,960 |
| 2024-09-18 | 184.50 | 189.00 | 184.50 | 187.00 | 187.00 | 19,644,623 |
| 2024-09-16 | 185.00 | 186.00 | 183.00 | 184.50 | 184.50 | 9,726,722 |
| 2024-09-13 | 185.50 | 186.50 | 183.50 | 186.50 | 186.50 | 10,869,274 |
| 2024-09-12 | 185.00 | 186.00 | 183.00 | 184.50 | 184.50 | 12,742,901 |
| 2024-09-11 | 178.00 | 183.50 | 177.00 | 182.50 | 182.50 | 15,383,544 |
| 2024-09-10 | 180.50 | 181.50 | 176.00 | 177.50 | 177.50 | 11,785,588 |
| 2024-09-09 | 176.50 | 179.00 | 175.50 | 179.00 | 179.00 | 14,516,557 |
| 2024-09-06 | 180.00 | 181.50 | 178.00 | 180.00 | 180.00 | 10,025,417 |
| 2024-09-05 | 180.00 | 182.00 | 178.50 | 181.00 | 181.00 | 11,844,442 |
| 2024-09-04 | 176.50 | 180.50 | 173.00 | 178.50 | 178.50 | 23,714,174 |
| 2024-09-03 | 182.00 | 184.00 | 182.00 | 182.00 | 182.00 | 9,615,815 |
| 2024-09-02 | 188.00 | 188.00 | 181.00 | 182.00 | 182.00 | 22,437,569 |
| 2024-08-30 | 185.50 | 188.00 | 184.50 | 188.00 | 188.00 | 18,202,233 |
| 2024-08-29 | 182.50 | 184.50 | 181.50 | 184.50 | 184.50 | 9,194,741 |
| 2024-08-28 | 183.50 | 184.00 | 181.00 | 183.00 | 183.00 | 11,042,920 |
| 2024-08-27 | 189.50 | 190.00 | 182.50 | 183.50 | 183.50 | 24,705,971 |
| 2024-08-26 | 189.50 | 193.00 | 188.00 | 189.00 | 189.00 | 18,540,930 |
| 2024-08-23 | 189.50 | 191.00 | 188.00 | 189.50 | 189.50 | 12,208,614 |
| 2024-08-22 | 187.50 | 189.00 | 187.00 | 189.00 | 189.00 | 9,138,002 |
| 2024-08-21 | 188.50 | 190.00 | 186.00 | 187.50 | 187.50 | 15,756,650 |
| 2024-08-20 | 189.50 | 192.00 | 187.50 | 188.50 | 188.50 | 18,027,978 |
| 2024-08-19 | 186.50 | 187.00 | 184.50 | 187.00 | 187.00 | 12,062,733 |
| 2024-08-16 | 187.00 | 187.00 | 183.50 | 186.00 | 186.00 | 19,152,391 |
| 2024-08-15 | 181.50 | 186.50 | 181.00 | 185.50 | 185.50 | 27,516,380 |
| 2024-08-14 | 180.50 | 184.50 | 180.00 | 181.50 | 181.50 | 38,096,970 |
| 2024-08-13 | 182.00 | 182.00 | 176.00 | 178.50 | 178.50 | 22,260,503 |
| 2024-08-12 | 174.50 | 181.00 | 173.50 | 180.00 | 180.00 | 30,662,629 |
| 2024-08-09 | 178.50 | 180.00 | 170.00 | 173.00 | 173.00 | 40,858,169 |
| 2024-08-08 | 175.00 | 175.50 | 170.50 | 172.50 | 172.50 | 21,757,837 |
| 2024-08-07 | 167.50 | 177.00 | 165.00 | 177.00 | 177.00 | 29,226,315 |
| 2024-08-06 | 165.00 | 173.00 | 163.00 | 165.50 | 165.50 | 37,291,237 |
| 2024-08-05 | 166.00 | 166.00 | 158.00 | 160.50 | 160.50 | 40,628,395 |
| 2024-08-02 | 172.00 | 177.00 | 171.00 | 171.00 | 171.00 | 28,717,027 |
| 2024-08-01 | 172.00 | 175.50 | 170.00 | 175.00 | 175.00 | 22,949,496 |
| 2024-07-31 | 166.00 | 170.50 | 165.50 | 170.50 | 170.50 | 15,365,476 |
| 2024-07-30 | 165.00 | 167.00 | 163.00 | 167.00 | 167.00 | 18,685,039 |
| 2024-07-29 | 166.50 | 166.50 | 161.00 | 162.00 | 162.00 | 19,096,330 |
| 2024-07-26 | 163.00 | 165.50 | 161.00 | 165.50 | 165.50 | 16,438,362 |
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.