Everbrite Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	36.700	39.300	36.700	37.900	34.573	71,000
2024-01-26	36.650	37.600	36.550	36.700	33.479	39,000
2024-01-25	37.050	37.450	36.500	37.000	33.752	56,000
2024-01-24	37.800	38.000	37.100	37.100	33.844	17,000
2024-01-23	38.400	38.400	37.400	37.400	34.117	22,000
2024-01-22	37.100	38.900	37.100	37.350	34.072	85,000
2024-01-19	38.700	38.700	36.700	36.800	33.570	119,000
2024-01-18	39.100	39.250	38.400	38.600	35.212	39,000
2024-01-17	40.100	40.100	39.250	39.250	35.805	15,000
2024-01-16	39.750	40.000	39.750	39.950	36.444	13,000
2024-01-15	40.500	40.500	39.750	40.350	36.808	12,004
2024-01-12	40.600	40.600	40.300	40.500	36.945	12,000
2024-01-11	40.000	40.450	39.950	39.950	36.444	9,000
2024-01-10	40.000	40.000	39.450	39.950	36.444	27,000
2024-01-09	41.000	41.000	39.000	39.200	35.759	132,000
2024-01-08	41.500	41.500	41.500	41.500	37.858	0
2024-01-05	41.500	41.500	41.000	41.500	37.858	32,000
2024-01-04	41.950	42.000	41.500	41.500	37.858	8,000
2024-01-03	42.300	42.300	41.500	41.500	37.858	9,000
2024-01-02	42.300	42.500	42.300	42.400	38.679	13,000
2023-12-29	43.000	43.000	42.100	42.200	38.496	14,000
2023-12-28	46.400	46.400	42.600	43.250	39.454	63,000
2023-12-27	41.650	42.550	41.650	42.300	38.587	27,000
2023-12-26	41.000	41.950	41.000	41.650	37.994	12,000
2023-12-25	42.000	42.000	40.950	41.000	37.401	59,000
2023-12-22	42.000	42.300	41.800	42.000	38.314	27,000
2023-12-21	43.050	43.050	41.650	41.750	38.086	109,000
2023-12-20	43.400	43.900	42.950	43.050	39.271	38,000
2023-12-19	45.800	45.800	42.800	42.800	39.043	89,000
2023-12-18	46.250	46.250	45.200	45.200	41.233	32,000
2023-12-15	46.950	46.950	46.300	46.300	42.236	28,000
2023-12-14	46.650	47.000	46.600	46.850	42.738	57,000
2023-12-13	46.900	47.050	46.500	46.700	42.601	46,000
2023-12-12	47.900	48.400	46.850	46.850	42.738	52,000
2023-12-11	47.800	48.000	46.700	47.500	43.331	103,000
2023-12-08	49.050	49.050	48.450	48.500	44.243	98,000
2023-12-07	46.950	49.200	46.900	48.450	44.197	198,000
2023-12-06	46.900	46.900	46.400	46.400	42.327	39,000
2023-12-05	46.000	46.850	46.000	46.250	42.191	37,000
2023-12-04	46.500	46.800	46.400	46.450	42.373	51,000
2023-12-01	47.100	47.300	46.400	46.950	42.829	50,000
2023-11-30	46.650	46.750	46.150	46.700	42.601	51,000
2023-11-29	46.450	46.800	45.900	46.450	42.373	27,000
2023-11-28	45.600	46.100	45.600	46.100	42.054	57,000
2023-11-27	45.150	45.800	45.150	45.500	41.506	19,000
2023-11-24	45.800	45.900	45.350	45.500	41.506	42,000
2023-11-23	46.600	47.150	45.150	45.350	41.370	176,000
2023-11-22	46.300	46.800	45.150	46.200	42.145	115,000
2023-11-21	48.500	48.500	46.000	46.300	42.236	186,000
2023-11-20	48.550	48.550	47.500	47.650	43.468	50,000
2023-11-17	47.500	48.600	47.500	48.050	43.833	125,000
2023-11-16	47.300	48.950	45.550	47.500	43.331	214,000
2023-11-15	45.750	48.050	45.750	46.950	42.829	325,000
2023-11-14	44.950	46.000	44.700	45.600	41.598	372,000
2023-11-13	45.000	45.950	44.100	45.000	41.050	85,000
2023-11-10	43.700	44.150	43.000	43.650	39.819	142,000
2023-11-09	44.400	44.900	43.100	43.700	39.864	140,000
2023-11-08	44.250	44.700	43.800	44.550	40.640	75,000
2023-11-07	43.800	44.300	43.400	44.100	40.229	55,000
2023-11-06	44.300	45.700	43.250	43.550	39.728	259,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.