Everbrite Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 55.300 | 60.300 | 55.300 | 60.300 | 55.007 | 291,000 |
| 2024-05-06 | 52.000 | 54.900 | 52.000 | 54.900 | 50.081 | 37,000 |
| 2024-05-03 | 51.700 | 51.900 | 51.300 | 51.800 | 47.253 | 30,000 |
| 2024-05-02 | 51.500 | 51.500 | 51.000 | 51.300 | 46.797 | 9,000 |
| 2024-04-30 | 51.400 | 51.400 | 50.900 | 51.200 | 46.706 | 18,000 |
| 2024-04-29 | 51.500 | 51.700 | 51.300 | 51.600 | 47.071 | 27,000 |
| 2024-04-26 | 52.600 | 52.600 | 51.500 | 51.500 | 46.980 | 45,000 |
| 2024-04-25 | 53.400 | 53.400 | 51.500 | 51.800 | 47.253 | 19,000 |
| 2024-04-24 | 52.800 | 54.000 | 52.700 | 53.200 | 48.531 | 37,000 |
| 2024-04-23 | 52.000 | 52.700 | 52.000 | 52.500 | 47.892 | 6,000 |
| 2024-04-22 | 51.100 | 52.800 | 51.100 | 51.900 | 47.345 | 54,000 |
| 2024-04-19 | 53.500 | 53.500 | 50.000 | 51.200 | 46.706 | 115,000 |
| 2024-04-18 | 54.200 | 54.500 | 53.100 | 54.200 | 49.443 | 91,000 |
| 2024-04-17 | 54.200 | 54.900 | 53.700 | 54.200 | 49.443 | 57,000 |
| 2024-04-16 | 58.800 | 58.800 | 54.500 | 54.600 | 49.808 | 86,000 |
| 2024-04-15 | 59.100 | 61.000 | 58.000 | 58.100 | 53.000 | 103,000 |
| 2024-04-12 | 58.100 | 61.300 | 58.100 | 59.100 | 53.913 | 120,000 |
| 2024-04-11 | 60.800 | 61.000 | 58.700 | 58.800 | 53.639 | 111,000 |
| 2024-04-10 | 61.000 | 62.300 | 60.100 | 60.200 | 54.916 | 97,000 |
| 2024-04-09 | 63.500 | 63.500 | 61.000 | 61.000 | 55.646 | 143,000 |
| 2024-04-08 | 64.500 | 64.500 | 62.600 | 62.700 | 57.197 | 141,000 |
| 2024-04-03 | 61.700 | 66.600 | 61.400 | 62.100 | 56.649 | 346,000 |
| 2024-04-02 | 63.900 | 65.400 | 61.500 | 61.500 | 56.102 | 162,000 |
| 2024-04-01 | 66.800 | 68.000 | 63.300 | 63.300 | 57.744 | 498,000 |
| 2024-03-29 | 61.100 | 63.600 | 60.500 | 60.600 | 55.281 | 154,000 |
| 2024-03-28 | 61.800 | 65.300 | 59.800 | 60.300 | 55.007 | 473,000 |
| 2024-03-27 | 62.600 | 66.800 | 59.500 | 63.000 | 57.470 | 1,191,000 |
| 2024-03-26 | 55.900 | 55.900 | 55.900 | 55.900 | 50.994 | 0 |
| 2024-03-25 | 55.900 | 55.900 | 55.900 | 55.900 | 50.994 | 0 |
| 2024-03-22 | 56.100 | 57.800 | 54.100 | 55.900 | 50.994 | 660,000 |
| 2024-03-21 | 55.200 | 58.000 | 54.200 | 57.800 | 52.727 | 1,580,000 |
| 2024-03-20 | 48.000 | 48.000 | 48.000 | 48.000 | 43.787 | 0 |
| 2024-03-19 | 49.100 | 49.400 | 48.000 | 48.000 | 43.787 | 65,000 |
| 2024-03-18 | 49.550 | 50.100 | 48.900 | 49.050 | 44.745 | 33,000 |
| 2024-03-15 | 48.650 | 50.500 | 48.150 | 49.600 | 45.247 | 111,000 |
| 2024-03-14 | 49.200 | 50.400 | 48.600 | 48.600 | 44.334 | 192,000 |
| 2024-03-13 | 55.700 | 58.900 | 50.800 | 50.800 | 46.341 | 710,000 |
| 2024-03-12 | 53.700 | 59.900 | 52.000 | 56.400 | 51.450 | 1,277,000 |
| 2024-03-11 | 50.200 | 54.600 | 47.150 | 54.500 | 49.716 | 1,844,000 |
| 2024-03-08 | 45.550 | 49.700 | 45.350 | 49.700 | 45.338 | 890,000 |
| 2024-03-07 | 45.500 | 46.800 | 45.000 | 45.200 | 41.233 | 117,000 |
| 2024-03-06 | 47.100 | 48.500 | 44.600 | 45.300 | 41.324 | 626,000 |
| 2024-03-05 | 44.000 | 46.900 | 44.000 | 46.900 | 42.784 | 289,000 |
| 2024-03-04 | 38.950 | 42.650 | 38.950 | 42.650 | 38.907 | 174,000 |
| 2024-03-01 | 39.400 | 39.500 | 38.700 | 38.800 | 35.394 | 41,000 |
| 2024-02-29 | 39.400 | 39.400 | 38.900 | 39.000 | 35.577 | 34,000 |
| 2024-02-27 | 39.650 | 40.000 | 39.200 | 39.400 | 35.942 | 32,000 |
| 2024-02-26 | 40.600 | 40.600 | 39.400 | 39.400 | 35.942 | 40,000 |
| 2024-02-23 | 38.550 | 40.550 | 38.550 | 39.800 | 36.307 | 78,000 |
| 2024-02-22 | 39.200 | 39.200 | 38.600 | 38.700 | 35.303 | 4,000 |
| 2024-02-21 | 38.500 | 38.500 | 38.200 | 38.500 | 35.121 | 19,000 |
| 2024-02-20 | 38.700 | 38.700 | 38.300 | 38.500 | 35.121 | 34,000 |
| 2024-02-19 | 38.550 | 39.450 | 38.550 | 38.800 | 35.394 | 28,000 |
| 2024-02-16 | 38.500 | 39.450 | 38.500 | 39.200 | 35.759 | 28,000 |
| 2024-02-15 | 39.550 | 39.850 | 39.200 | 39.200 | 35.759 | 18,000 |
| 2024-02-05 | 39.650 | 40.200 | 39.550 | 39.550 | 36.079 | 36,000 |
| 2024-02-02 | 39.650 | 40.700 | 39.650 | 39.800 | 36.307 | 39,000 |
| 2024-02-01 | 39.950 | 41.150 | 39.650 | 39.800 | 36.307 | 36,000 |
| 2024-01-31 | 40.800 | 40.800 | 39.850 | 39.950 | 36.444 | 86,000 |
| 2024-01-30 | 37.850 | 39.700 | 37.700 | 39.600 | 36.124 | 75,000 |
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.