Everbrite Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	35.050	35.050	33.000	33.750	30.788	41,000
2023-05-10	36.950	37.000	35.300	35.650	32.521	36,000
2023-05-09	35.700	35.700	35.050	35.600	32.475	5,000
2023-05-08	36.450	36.600	34.800	35.550	32.430	44,000
2023-05-05	36.800	36.800	36.800	36.800	33.570	0
2023-05-04	36.800	36.800	36.800	36.800	33.570	0
2023-05-03	36.800	36.800	36.800	36.800	33.570	0
2023-05-02	36.950	36.950	36.700	36.800	33.570	5,000
2023-04-28	36.400	36.950	36.200	36.650	33.433	16,000
2023-04-27	34.900	35.800	34.900	35.650	32.521	17,000
2023-04-26	35.500	36.000	34.800	36.000	32.840	14,000
2023-04-25	36.150	36.400	35.750	35.900	32.749	27,000
2023-04-24	37.800	37.800	36.500	36.650	33.433	38,000
2023-04-21	39.850	39.850	36.500	37.450	34.163	52,000
2023-04-20	40.150	40.150	38.450	39.050	35.623	24,000
2023-04-19	41.550	41.550	39.550	39.800	36.307	107,000
2023-04-18	37.800	38.700	36.800	38.700	35.303	41,000
2023-04-17	38.200	38.200	37.700	37.800	34.482	14,000
2023-04-14	38.150	38.200	37.700	38.200	34.847	16,000
2023-04-13	37.950	38.250	37.600	38.200	34.847	20,000
2023-04-12	39.100	39.150	37.500	38.200	34.847	60,000
2023-04-11	39.950	40.000	37.900	38.700	35.303	122,000
2023-04-10	40.350	40.350	39.900	39.900	36.398	3,000
2023-04-07	40.400	40.550	39.450	39.600	36.124	25,000
2023-04-06	40.400	40.600	40.000	40.200	36.672	38,000
2023-03-31	39.200	40.600	38.350	40.400	36.854	70,000
2023-03-30	38.950	39.250	38.200	39.250	35.805	38,000
2023-03-29	38.750	39.250	38.750	38.850	35.440	9,000
2023-03-28	37.950	40.400	37.950	38.750	35.349	116,000
2023-03-27	37.900	37.900	37.450	37.850	34.528	25,000
2023-03-24	38.100	38.100	37.350	37.700	34.391	22,000
2023-03-23	37.950	38.300	37.650	37.800	34.482	31,000
2023-03-22	37.650	38.050	37.550	38.000	34.665	29,000
2023-03-21	37.900	38.450	37.650	37.650	34.345	51,000
2023-03-20	37.250	37.900	37.250	37.650	34.345	19,000
2023-03-17	37.250	38.250	37.150	37.450	34.163	45,000
2023-03-16	39.700	39.700	36.350	37.250	33.981	116,000
2023-03-15	39.800	39.800	39.200	39.600	36.124	20,000
2023-03-14	39.300	40.000	39.100	39.450	35.987	60,000
2023-03-13	39.100	40.550	38.600	39.900	36.398	75,000
2023-03-10	40.000	40.000	38.700	39.100	35.668	50,000
2023-03-09	41.200	41.200	39.250	39.850	36.352	98,000
2023-03-08	40.500	40.800	40.300	40.600	37.037	72,000
2023-03-07	40.550	41.100	40.000	40.400	36.854	202,000
2023-03-06	40.600	42.500	40.100	40.550	36.991	242,000
2023-03-03	42.200	42.400	40.050	40.500	36.945	348,000
2023-03-02	44.850	44.850	40.700	41.950	38.268	208,000
2023-03-01	44.200	44.200	43.300	44.000	40.138	30,000
2023-02-24	44.800	45.000	44.200	44.200	40.321	43,000
2023-02-23	45.050	45.050	44.250	44.400	40.503	105,000
2023-02-22	44.800	46.500	44.100	44.750	40.822	274,000
2023-02-21	45.000	45.350	44.000	44.800	40.868	194,000
2023-02-20	47.000	47.000	44.500	45.000	41.050	308,000
2023-02-17	48.000	48.500	46.250	46.950	42.829	100,000
2023-02-16	47.950	47.950	46.350	47.800	43.605	64,000
2023-02-15	49.500	49.500	47.600	47.650	43.468	90,000
2023-02-14	49.400	49.400	48.150	48.900	44.608	90,000
2023-02-13	47.200	49.200	47.150	49.050	44.745	132,000
2023-02-10	49.250	49.450	47.200	48.550	44.289	189,000
2023-02-09	49.000	50.000	47.100	48.650	44.380	292,000

← NewerPage 15 of 21 · 1,221 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.