Everbrite Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	59.600	60.000	58.000	58.700	53.548	200,000
2023-08-07	58.600	60.100	57.600	60.100	54.825	266,000
2023-08-04	57.300	59.900	56.900	58.100	53.000	346,000
2023-08-02	60.800	62.600	56.900	57.300	52.271	532,000
2023-08-01	61.800	63.000	60.100	60.100	54.825	434,000
2023-07-31	62.700	65.400	61.000	61.000	55.646	777,000
2023-07-28	63.300	66.100	61.500	62.600	57.106	953,000
2023-07-27	67.100	72.200	64.800	65.400	59.660	2,177,000
2023-07-26	64.800	69.200	59.700	67.700	61.758	3,111,000
2023-07-25	66.100	66.100	63.800	66.100	60.298	3,607,000
2023-07-24	60.100	60.100	60.100	60.100	54.825	959,000
2023-07-21	49.600	55.000	49.600	54.700	49.899	952,000
2023-07-20	50.300	51.500	50.100	50.100	45.703	243,000
2023-07-19	51.500	52.800	50.500	50.500	46.068	458,000
2023-07-18	48.700	53.000	47.500	51.600	47.071	1,013,000
2023-07-17	49.900	51.400	48.700	48.800	44.517	401,000
2023-07-14	49.950	50.000	48.800	49.450	45.110	302,000
2023-07-13	49.050	51.700	49.050	49.250	44.927	685,000
2023-07-12	51.100	51.400	48.800	49.050	44.745	576,000
2023-07-11	53.200	53.200	49.500	50.800	46.341	705,000
2023-07-10	54.900	57.800	51.700	52.000	47.436	2,207,000
2023-07-07	55.800	55.900	50.800	52.600	47.983	1,930,000
2023-07-06	55.600	55.800	53.300	55.800	50.902	1,612,000
2023-07-05	48.200	50.800	48.100	50.800	46.341	840,000
2023-07-04	46.950	48.600	46.250	46.250	42.191	467,000
2023-07-03	46.200	47.800	45.800	46.500	42.419	272,000
2023-06-30	43.900	46.550	43.700	46.000	41.963	280,000
2023-06-29	43.850	44.050	42.700	43.600	39.773	194,000
2023-06-28	43.100	44.750	42.700	43.400	39.591	148,000
2023-06-27	44.200	44.700	42.550	42.600	38.861	188,000
2023-06-26	43.250	44.500	43.250	43.800	39.956	107,000
2023-06-21	44.350	44.350	43.050	43.250	39.454	202,000
2023-06-20	45.200	46.150	44.500	44.700	40.777	119,000
2023-06-19	46.000	47.500	45.000	45.350	41.370	249,000
2023-06-16	44.650	48.200	44.650	46.350	42.282	668,000
2023-06-15	46.450	46.450	44.300	44.350	40.457	248,000
2023-06-14	43.500	46.200	43.500	45.250	41.278	371,000
2023-06-13	43.200	45.450	43.000	43.400	39.591	158,000
2023-06-12	46.750	46.850	43.050	43.200	39.408	317,000
2023-06-09	48.200	49.100	46.100	46.450	42.373	493,000
2023-06-08	47.350	49.200	46.800	47.150	43.012	312,000
2023-06-07	47.300	49.500	46.800	46.800	42.692	677,000
2023-06-06	46.300	50.600	46.300	47.350	43.194	2,263,000
2023-06-05	47.550	47.900	46.000	46.000	41.963	760,000
2023-06-02	49.900	49.900	48.000	48.650	44.380	2,490,000
2023-06-01	45.400	45.400	45.400	45.400	41.415	234,000
2023-05-31	38.400	41.300	37.600	41.300	37.675	351,000
2023-05-30	37.100	37.750	37.050	37.550	34.254	24,000
2023-05-29	37.700	38.000	37.500	37.550	34.254	24,000
2023-05-26	38.150	38.150	37.650	37.650	34.345	31,000
2023-05-25	37.950	38.350	37.400	37.550	34.254	39,000
2023-05-24	38.000	38.000	37.450	37.900	34.573	26,000
2023-05-23	38.700	38.750	38.100	38.100	34.756	41,000
2023-05-22	38.650	39.600	38.250	38.400	35.030	68,000
2023-05-19	39.800	40.650	39.200	39.200	35.759	137,000
2023-05-18	39.950	41.950	39.500	39.650	36.170	517,000
2023-05-17	35.100	38.150	34.800	38.150	34.802	150,000
2023-05-16	34.000	34.950	34.000	34.700	31.654	24,000
2023-05-15	33.800	34.100	33.400	33.800	30.833	18,000
2023-05-12	34.000	34.400	33.750	34.200	31.198	21,000

← NewerPage 14 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.