Est Global Apparel Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	20.200	21.000	19.650	21.000	19.300	81,000
2022-08-04	21.500	21.500	19.600	20.100	18.473	181,000
2022-08-03	20.800	21.750	20.400	21.750	19.989	338,000
2022-08-02	19.650	20.800	19.150	20.200	18.565	190,000
2022-08-01	18.450	19.900	18.350	19.500	17.921	98,000
2022-07-29	18.250	18.800	18.250	18.450	16.956	85,000
2022-07-28	19.800	20.000	18.000	18.800	17.278	200,000
2022-07-27	19.350	20.150	18.700	19.200	17.645	194,000
2022-07-26	17.550	19.400	17.450	19.350	17.783	277,000
2022-07-25	17.250	17.650	16.850	17.650	16.221	89,000
2022-07-22	17.550	17.550	17.100	17.350	15.945	60,000
2022-07-21	17.950	18.000	17.050	17.300	15.899	213,000
2022-07-20	18.300	18.300	17.700	17.800	16.359	232,000
2022-07-19	18.000	18.500	17.700	18.050	16.589	168,000
2022-07-18	17.450	18.950	17.250	18.500	17.002	489,000
2022-07-15	17.150	17.800	17.100	17.250	15.853	354,000
2022-07-14	15.550	17.150	15.500	17.150	15.761	423,000
2022-07-13	15.600	15.650	15.350	15.600	14.337	68,000
2022-07-12	15.700	15.700	15.100	15.400	14.153	88,000
2022-07-11	15.600	15.800	15.250	15.700	14.429	166,000
2022-07-08	14.950	14.950	14.550	14.800	13.602	10,000
2022-07-07	15.000	15.000	14.600	14.800	13.602	9,000
2022-07-06	14.600	14.900	14.600	14.750	13.556	27,000
2022-07-05	14.700	14.800	14.700	14.800	13.602	15,000
2022-07-04	14.750	14.950	14.600	14.700	13.510	47,000
2022-07-01	15.000	15.250	14.500	14.850	13.648	87,000
2022-06-30	15.200	15.200	14.900	15.050	13.832	45,000
2022-06-29	15.350	15.350	15.050	15.250	14.015	51,000
2022-06-28	15.500	15.500	15.200	15.250	14.015	18,000
2022-06-27	15.300	15.550	15.100	15.500	14.245	52,000
2022-06-24	15.250	15.450	15.050	15.200	13.969	88,000
2022-06-23	15.250	15.550	14.950	15.150	13.923	57,000
2022-06-22	15.000	15.300	14.900	15.150	13.923	112,000
2022-06-21	14.500	15.300	14.300	15.200	13.969	145,000
2022-06-20	14.200	15.050	14.200	14.400	13.234	118,000
2022-06-17	14.050	14.050	13.550	14.050	12.912	59,000
2022-06-16	14.450	14.850	14.000	14.150	13.004	100,000
2022-06-15	14.750	14.800	14.550	14.600	13.418	58,000
2022-06-14	14.900	14.900	14.200	14.550	13.372	53,000
2022-06-13	15.000	15.100	14.400	14.900	13.694	162,000
2022-06-10	15.350	15.450	14.750	15.150	13.923	125,000
2022-06-09	15.550	15.950	15.300	15.400	14.153	259,000
2022-06-08	17.150	17.250	16.400	16.650	15.302	91,000
2022-06-07	17.100	17.550	17.000	17.100	15.716	138,000
2022-06-06	17.450	17.450	16.550	16.950	15.578	162,000
2022-06-02	17.250	17.800	16.900	17.450	16.037	327,000
2022-06-01	16.550	18.250	16.550	18.250	16.772	532,000
2022-05-31	17.250	17.500	16.400	16.600	15.256	264,000
2022-05-30	15.650	17.250	15.650	17.250	15.853	469,000
2022-05-27	16.150	16.150	15.350	15.700	14.429	157,000
2022-05-26	16.450	16.450	15.800	16.150	14.842	184,000
2022-05-25	15.850	16.650	15.500	16.300	14.980	263,000
2022-05-24	17.300	17.350	16.050	16.300	14.980	577,000
2022-05-23	16.800	17.800	15.800	17.800	16.359	666,000
2022-05-20	16.200	16.200	16.200	16.200	14.888	349,000
2022-05-19	13.100	14.750	13.100	14.750	13.556	274,000
2022-05-18	13.850	14.450	13.450	13.450	12.361	229,000
2022-05-17	13.200	14.350	13.100	13.900	12.775	293,000
2022-05-16	14.700	14.950	13.600	13.650	12.545	394,000
2022-05-13	16.800	16.800	14.200	15.100	13.877	607,000

← NewerPage 18 of 21 · 1,219 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.