Everbrite Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 46.250 | 46.250 | 46.250 | 46.250 | 42.191 | 2,000 |
| 2024-08-01 | 45.500 | 46.700 | 45.500 | 46.650 | 42.555 | 33,000 |
| 2024-07-31 | 44.200 | 45.500 | 44.200 | 45.300 | 41.324 | 8,000 |
| 2024-07-30 | 44.050 | 45.400 | 44.050 | 44.900 | 40.959 | 23,000 |
| 2024-07-29 | 44.900 | 45.000 | 44.300 | 44.400 | 40.503 | 19,000 |
| 2024-07-26 | 45.400 | 45.400 | 44.100 | 45.300 | 41.324 | 12,000 |
| 2024-07-23 | 45.500 | 45.500 | 45.000 | 45.400 | 41.415 | 28,000 |
| 2024-07-22 | 47.300 | 47.300 | 43.900 | 44.500 | 40.594 | 86,000 |
| 2024-07-19 | 48.350 | 48.700 | 47.300 | 47.300 | 43.148 | 73,000 |
| 2024-07-18 | 50.200 | 50.200 | 48.200 | 48.900 | 44.608 | 30,000 |
| 2024-07-17 | 52.400 | 52.400 | 50.200 | 50.200 | 45.794 | 61,000 |
| 2024-07-16 | 49.800 | 52.000 | 49.800 | 51.000 | 46.524 | 97,000 |
| 2024-07-15 | 49.600 | 49.800 | 49.050 | 49.650 | 45.292 | 24,000 |
| 2024-07-12 | 49.950 | 49.950 | 49.200 | 49.600 | 45.247 | 9,000 |
| 2024-07-11 | 49.950 | 50.000 | 49.100 | 50.000 | 45.611 | 39,000 |
| 2024-07-10 | 49.950 | 50.200 | 49.900 | 49.900 | 45.520 | 16,000 |
| 2024-07-09 | 51.100 | 51.100 | 49.200 | 49.900 | 45.520 | 44,000 |
| 2024-07-08 | 49.700 | 51.100 | 49.700 | 50.900 | 46.432 | 26,000 |
| 2024-07-05 | 50.200 | 50.300 | 49.850 | 50.300 | 45.885 | 25,000 |
| 2024-07-04 | 50.300 | 51.300 | 49.550 | 50.100 | 45.703 | 44,000 |
| 2024-07-03 | 49.300 | 50.500 | 49.100 | 49.900 | 45.520 | 31,000 |
| 2024-07-02 | 48.400 | 49.300 | 48.350 | 49.000 | 44.699 | 20,000 |
| 2024-07-01 | 49.500 | 49.500 | 48.350 | 48.350 | 44.106 | 53,000 |
| 2024-06-28 | 48.800 | 49.550 | 48.800 | 49.550 | 45.201 | 26,000 |
| 2024-06-27 | 48.700 | 49.850 | 48.550 | 48.700 | 44.426 | 45,000 |
| 2024-06-26 | 49.400 | 49.600 | 49.350 | 49.550 | 45.201 | 11,000 |
| 2024-06-25 | 49.600 | 49.650 | 49.100 | 49.250 | 44.927 | 20,000 |
| 2024-06-24 | 50.200 | 50.700 | 50.100 | 50.700 | 46.250 | 24,000 |
| 2024-06-21 | 49.850 | 50.600 | 49.850 | 50.600 | 46.159 | 35,000 |
| 2024-06-20 | 50.500 | 50.800 | 50.200 | 50.600 | 46.159 | 27,000 |
| 2024-06-19 | 49.650 | 50.400 | 49.650 | 50.100 | 45.703 | 40,000 |
| 2024-06-18 | 49.450 | 49.800 | 49.450 | 49.600 | 45.247 | 26,000 |
| 2024-06-17 | 50.200 | 50.200 | 49.800 | 49.900 | 45.520 | 51,000 |
| 2024-06-14 | 50.500 | 52.600 | 50.300 | 50.500 | 46.068 | 31,000 |
| 2024-06-13 | 49.550 | 50.400 | 49.550 | 50.300 | 45.885 | 25,000 |
| 2024-06-12 | 48.800 | 50.400 | 48.800 | 49.500 | 45.155 | 80,000 |
| 2024-06-11 | 52.100 | 52.100 | 50.400 | 50.800 | 46.341 | 47,000 |
| 2024-06-07 | 52.100 | 52.100 | 51.900 | 52.100 | 47.527 | 18,000 |
| 2024-06-06 | 53.400 | 53.400 | 51.800 | 52.100 | 47.527 | 47,000 |
| 2024-06-05 | 54.000 | 54.000 | 52.400 | 53.000 | 48.348 | 34,000 |
| 2024-06-04 | 54.500 | 55.600 | 53.400 | 53.500 | 48.804 | 45,000 |
| 2024-06-03 | 53.300 | 54.400 | 53.300 | 54.000 | 49.260 | 54,000 |
| 2024-05-31 | 54.000 | 54.000 | 52.500 | 53.200 | 48.531 | 50,000 |
| 2024-05-30 | 54.800 | 54.800 | 53.000 | 53.200 | 48.531 | 79,000 |
| 2024-05-29 | 55.800 | 56.800 | 54.500 | 54.800 | 49.990 | 103,000 |
| 2024-05-28 | 55.100 | 56.500 | 54.500 | 55.800 | 50.902 | 153,000 |
| 2024-05-27 | 57.000 | 57.000 | 54.000 | 54.500 | 49.716 | 407,000 |
| 2024-05-24 | 53.900 | 58.900 | 53.900 | 56.000 | 51.085 | 1,188,000 |
| 2024-05-23 | 54.100 | 54.400 | 52.600 | 53.600 | 48.895 | 54,000 |
| 2024-05-22 | 52.900 | 54.500 | 52.700 | 53.600 | 48.895 | 87,000 |
| 2024-05-21 | 53.000 | 53.000 | 51.400 | 51.800 | 47.253 | 32,000 |
| 2024-05-20 | 54.400 | 54.400 | 50.600 | 52.300 | 47.710 | 102,000 |
| 2024-05-17 | 52.600 | 53.500 | 52.600 | 53.500 | 48.804 | 23,000 |
| 2024-05-16 | 53.000 | 53.000 | 52.600 | 53.000 | 48.348 | 15,000 |
| 2024-05-15 | 53.300 | 54.700 | 52.800 | 52.800 | 48.166 | 73,000 |
| 2024-05-14 | 52.800 | 54.300 | 52.100 | 52.900 | 48.257 | 82,000 |
| 2024-05-13 | 54.700 | 55.000 | 52.000 | 52.700 | 48.074 | 114,000 |
| 2024-05-10 | 57.300 | 57.600 | 54.200 | 54.600 | 49.808 | 103,000 |
| 2024-05-09 | 56.000 | 58.600 | 55.500 | 55.800 | 50.902 | 271,000 |
| 2024-05-08 | 60.300 | 65.000 | 54.800 | 55.700 | 50.811 | 1,226,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 2.6419 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.