Est Global Apparel Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.900	22.950	20.900	21.000	19.926	2,397,000
2024-01-24	21.150	21.250	20.800	20.900	19.831	119,000
2024-01-23	21.350	21.500	20.800	21.100	20.021	74,000
2024-01-22	23.000	23.000	21.100	21.250	20.164	351,000
2024-01-19	22.200	22.800	21.600	22.400	21.255	219,000
2024-01-18	22.100	22.550	21.800	22.000	20.875	77,000
2024-01-17	22.550	23.200	21.950	22.000	20.875	296,000
2024-01-16	22.850	23.200	22.500	22.550	21.397	204,000
2024-01-15	21.950	22.900	21.400	22.900	21.729	265,030
2024-01-12	22.150	22.150	21.400	21.500	20.401	110,000
2024-01-11	21.750	23.350	21.700	21.950	20.828	897,000
2024-01-10	21.600	22.150	21.300	21.450	20.353	529,000
2024-01-09	26.100	27.950	22.950	22.950	21.777	2,597,000
2024-01-08	25.850	26.650	25.250	25.450	24.149	136,000
2024-01-05	26.950	27.450	25.850	25.850	24.528	364,000
2024-01-04	28.600	28.600	26.700	26.700	25.335	586,000
2024-01-03	26.200	28.700	26.200	28.700	27.233	870,000
2024-01-02	27.950	27.950	25.800	26.100	24.766	199,000
2023-12-29	26.700	29.000	25.600	27.000	25.620	1,524,000
2023-12-28	24.450	27.200	24.000	26.650	25.287	518,000
2023-12-27	27.850	29.150	25.050	25.050	23.769	1,756,000
2023-12-26	24.550	26.500	24.300	26.500	25.145	254,000
2023-12-25	23.300	24.750	23.300	24.100	22.868	84,000
2023-12-22	23.800	24.150	23.650	23.650	22.441	26,000
2023-12-21	24.350	24.350	23.250	24.300	23.058	46,000
2023-12-20	24.400	24.400	23.800	24.400	23.153	55,000
2023-12-19	24.800	24.800	24.400	24.400	23.153	31,000
2023-12-18	24.800	24.800	24.550	24.650	23.390	19,000
2023-12-15	24.750	24.850	24.350	24.800	23.532	55,000
2023-12-14	24.350	24.800	24.300	24.750	23.485	62,000
2023-12-13	24.550	24.750	23.900	24.250	23.010	86,000
2023-12-12	24.750	26.000	24.300	24.750	23.485	369,000
2023-12-11	24.500	25.100	23.650	24.800	23.532	490,000
2023-12-08	24.800	25.350	23.350	24.300	23.058	892,000
2023-12-07	21.200	23.100	21.000	23.100	21.919	561,000
2023-12-06	20.150	21.600	19.700	21.000	19.926	1,395,000
2023-12-05	18.750	19.650	18.450	19.650	18.645	343,000
2023-12-04	18.100	18.100	17.900	17.900	16.985	19,000
2023-12-01	17.800	18.100	17.750	18.100	17.175	30,000
2023-11-30	18.250	18.600	17.800	17.800	16.890	79,000
2023-11-29	18.800	19.200	18.150	18.400	17.459	86,000
2023-11-28	19.600	19.600	18.300	18.750	17.791	82,000
2023-11-27	18.900	20.000	18.900	19.300	18.313	147,000
2023-11-24	18.700	19.950	18.700	19.400	18.408	274,000
2023-11-23	18.750	18.950	18.300	18.600	17.649	95,000
2023-11-22	19.200	19.200	18.400	18.750	17.791	271,000
2023-11-21	18.150	19.350	18.150	18.750	17.791	321,000
2023-11-20	17.550	18.600	17.300	17.900	16.985	233,000
2023-11-17	17.100	17.900	17.100	17.550	16.653	254,000
2023-11-16	18.850	18.850	16.800	17.200	16.321	633,000
2023-11-15	17.050	18.500	17.050	18.500	17.554	395,000
2023-11-14	15.500	16.850	15.300	16.850	15.989	109,000
2023-11-13	15.500	15.500	15.300	15.350	14.565	5,000
2023-11-10	15.400	15.750	15.200	15.300	14.518	24,000
2023-11-09	15.900	15.900	15.500	15.600	14.802	24,000
2023-11-08	17.000	17.700	15.850	15.850	15.040	313,000
2023-11-07	15.150	16.400	15.150	16.400	15.562	122,000
2023-11-06	15.000	15.000	14.850	14.950	14.186	9,000
2023-11-03	15.000	15.000	14.900	14.950	14.186	10,000
2023-11-02	14.600	14.850	14.600	14.850	14.091	5,000

← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.3000 TWD
2025-07-03	0.2000 TWD
2024-06-20	0.4000 TWD
2023-06-19	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.