Everbrite Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.700	28.850	28.700	28.850	26.318	2,000
2022-11-03	28.900	28.900	28.500	28.500	25.999	3,000
2022-11-02	29.200	29.200	28.250	28.700	26.181	7,000
2022-11-01	28.100	30.000	28.100	30.000	27.367	17,000
2022-10-31	27.950	28.900	27.950	28.250	25.770	4,000
2022-10-28	27.950	27.950	27.950	27.950	25.497	0
2022-10-27	28.300	28.300	27.350	27.950	25.497	9,000
2022-10-26	28.100	28.100	28.100	28.100	25.634	1,000
2022-10-25	27.400	27.950	27.400	27.650	25.223	18,000
2022-10-24	29.300	29.300	28.450	28.750	26.227	15,000
2022-10-21	28.900	28.900	28.450	28.800	26.272	11,000
2022-10-20	28.400	28.800	28.400	28.750	26.227	11,000
2022-10-19	28.350	28.350	27.850	28.350	25.862	5,000
2022-10-18	28.800	28.800	27.800	28.500	25.999	11,000
2022-10-17	28.300	28.350	27.900	28.350	25.862	7,000
2022-10-14	27.450	28.800	27.200	27.650	25.223	28,000
2022-10-13	27.700	27.700	26.350	27.150	24.767	42,000
2022-10-12	27.550	28.350	26.950	27.050	24.676	44,000
2022-10-11	29.900	29.900	27.150	27.550	25.132	44,000
2022-10-07	30.400	30.550	29.650	29.900	27.276	61,000
2022-10-06	31.000	31.000	29.850	30.200	27.549	166,000
2022-10-05	28.950	31.500	28.950	30.500	27.823	1,662,000
2022-10-04	28.800	28.800	28.750	28.750	26.227	2,000
2022-10-03	28.500	28.750	28.300	28.300	25.816	7,000
2022-09-30	28.500	28.800	28.500	28.800	26.272	2,000
2022-09-29	28.500	28.900	28.500	28.900	26.363	5,000
2022-09-28	29.150	29.150	28.400	28.900	26.363	6,000
2022-09-27	28.650	29.100	28.650	29.000	26.455	15,000
2022-09-26	28.150	29.650	28.150	28.900	26.363	97,000
2022-09-23	28.500	28.550	27.950	28.450	25.953	13,000
2022-09-22	28.900	28.900	28.450	28.700	26.181	3,000
2022-09-21	29.300	29.300	28.150	28.400	25.907	15,000
2022-09-20	29.300	29.300	29.300	29.300	26.728	1,000
2022-09-19	28.500	28.500	28.400	28.400	25.907	7,000
2022-09-16	29.400	29.400	28.100	28.950	26.409	8,000
2022-09-15	29.050	29.100	28.900	28.950	26.409	12,000
2022-09-14	28.200	28.800	27.400	28.800	26.272	188,000
2022-09-13	28.450	28.450	28.400	28.400	25.907	4,000
2022-09-12	28.200	28.450	28.050	28.450	25.953	6,000
2022-09-08	28.050	28.050	28.050	28.050	25.588	1,000
2022-09-07	27.250	28.000	27.250	28.000	25.542	7,000
2022-09-06	28.200	28.200	28.200	28.200	25.725	2,000
2022-09-05	27.250	28.200	26.550	28.200	25.725	4,000
2022-09-02	28.200	28.200	28.200	28.200	25.725	1,000
2022-09-01	27.700	28.100	27.700	28.100	25.634	5,000
2022-08-31	28.200	28.200	28.200	28.200	25.725	1,000
2022-08-30	27.800	28.100	27.700	28.100	25.634	7,000
2022-08-29	28.800	28.800	27.950	28.200	25.725	12,000
2022-08-26	27.800	28.150	27.650	27.950	25.497	11,000
2022-08-25	28.200	28.200	28.100	28.100	25.634	2,000
2022-08-24	28.500	28.950	27.900	28.100	25.634	9,000
2022-08-23	27.850	28.300	27.050	28.300	25.816	5,000
2022-08-22	27.850	28.100	27.850	28.100	25.634	2,000
2022-08-19	28.650	28.650	28.000	28.250	25.770	9,000
2022-08-18	27.850	28.300	27.800	28.300	25.816	20,000
2022-08-17	28.950	29.300	28.250	28.600	26.090	13,000
2022-08-16	29.400	29.400	29.400	29.400	26.820	1,000
2022-08-15	29.550	29.550	28.400	29.000	26.455	14,000
2022-08-12	28.500	29.300	28.500	29.000	26.455	5,000
2022-08-11	27.600	28.300	27.600	28.150	25.679	25,000

← NewerPage 17 of 21 · 1,217 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.