Everbrite Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	47.300	48.700	47.200	48.500	44.243	291,000
2023-02-07	47.950	49.200	45.800	46.800	42.692	395,000
2023-02-06	46.700	47.900	46.000	47.500	43.331	434,000
2023-02-03	43.350	46.450	43.300	45.700	41.689	397,000
2023-02-02	45.000	47.450	43.700	43.700	39.864	546,000
2023-02-01	41.000	44.100	40.300	44.000	40.138	436,000
2023-01-31	41.100	41.500	39.600	40.450	36.900	88,000
2023-01-30	40.750	40.750	38.650	40.100	36.580	70,000
2023-01-17	41.200	41.200	39.350	39.500	36.033	52,000
2023-01-16	39.500	39.850	39.300	39.550	36.079	94,000
2023-01-13	39.650	40.600	39.000	39.000	35.577	105,000
2023-01-12	41.100	42.150	39.400	39.650	36.170	273,000
2023-01-11	41.200	41.200	40.300	40.300	36.763	69,000
2023-01-10	40.050	41.300	40.050	40.700	37.128	135,000
2023-01-09	40.050	41.450	39.800	40.050	36.535	128,000
2023-01-06	40.400	40.750	39.650	40.050	36.535	92,000
2023-01-05	40.350	40.400	39.900	40.200	36.672	74,000
2023-01-04	40.550	40.850	39.850	40.150	36.626	62,000
2023-01-03	40.750	41.000	40.200	40.200	36.672	93,000
2022-12-30	41.000	41.600	40.600	40.600	37.037	173,000
2022-12-29	41.500	42.400	40.800	40.850	37.265	179,000
2022-12-28	40.500	41.500	40.200	41.050	37.447	354,000
2022-12-27	40.350	41.000	39.200	39.950	36.444	121,000
2022-12-26	41.500	41.500	39.800	39.800	36.307	221,000
2022-12-23	36.800	40.450	35.700	39.800	36.307	193,000
2022-12-22	37.850	37.850	36.800	36.800	33.570	65,000
2022-12-21	37.500	38.100	36.550	36.700	33.479	139,000
2022-12-20	39.300	40.000	37.000	37.100	33.844	158,000
2022-12-19	40.600	42.300	39.150	39.150	35.714	398,000
2022-12-16	39.150	42.000	38.200	40.000	36.489	462,000
2022-12-15	39.900	40.650	38.600	38.600	35.212	178,000
2022-12-14	41.000	41.000	39.500	39.900	36.398	289,000
2022-12-13	39.100	40.500	38.500	40.000	36.489	498,000
2022-12-12	37.000	39.300	35.950	38.950	35.531	664,000
2022-12-09	36.300	37.500	33.600	36.200	33.023	752,000
2022-12-08	31.550	34.400	31.550	34.400	31.381	611,000
2022-12-07	31.700	32.850	31.300	31.300	28.553	80,000
2022-12-06	34.000	34.000	31.700	31.700	28.918	191,000
2022-12-05	35.000	35.000	33.500	33.650	30.697	190,000
2022-12-02	33.000	34.550	32.750	33.950	30.970	233,000
2022-12-01	33.000	35.950	32.450	32.900	30.012	666,000
2022-11-30	30.850	33.950	30.800	32.800	29.921	1,805,000
2022-11-29	28.050	30.900	28.050	30.900	28.188	506,000
2022-11-28	28.000	28.200	27.950	28.100	25.634	26,000
2022-11-25	27.950	28.000	27.700	27.700	25.269	14,000
2022-11-24	28.000	28.000	27.550	27.900	25.451	10,000
2022-11-23	27.600	27.800	27.500	27.800	25.360	7,000
2022-11-22	27.500	27.600	27.500	27.600	25.178	12,000
2022-11-21	27.500	28.250	27.500	27.850	25.406	9,000
2022-11-18	27.900	28.100	27.900	28.100	25.634	3,000
2022-11-17	28.000	28.200	27.900	27.900	25.451	5,000
2022-11-16	27.550	28.300	27.500	27.700	25.269	6,000
2022-11-15	28.500	28.600	27.100	27.550	25.132	33,000
2022-11-14	28.650	28.650	28.250	28.350	25.862	5,000
2022-11-11	28.600	28.600	27.950	28.250	25.770	11,000
2022-11-10	28.200	28.800	27.500	27.950	25.497	16,000
2022-11-09	28.100	28.350	28.000	28.000	25.542	11,000
2022-11-08	28.650	28.650	28.150	28.400	25.907	45,000
2022-11-07	28.300	28.500	28.300	28.450	25.953	4,000
2022-11-04	28.700	28.850	28.700	28.850	26.318	2,000

← NewerPage 16 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.