Everbrite Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	26.000	26.250	25.950	26.250	23.946	17,000
2022-05-13	26.050	26.050	25.500	26.000	23.718	8,000
2022-05-12	25.950	25.950	25.050	25.800	23.536	6,000
2022-05-11	26.100	26.100	26.050	26.050	23.764	3,000
2022-05-10	26.200	26.200	25.100	25.700	23.444	21,000
2022-05-09	26.500	26.500	24.650	26.050	23.764	21,000
2022-05-06	26.100	26.100	26.100	26.100	23.809	2,000
2022-05-05	26.100	26.100	26.100	26.100	23.809	1,000
2022-05-04	26.000	26.900	26.000	26.900	24.539	4,000
2022-05-03	27.050	27.050	27.050	27.050	24.676	0
2022-04-29	26.750	27.050	26.650	27.050	24.676	8,000
2022-04-28	26.350	27.350	26.350	26.750	24.402	11,000
2022-04-27	27.600	27.600	26.150	27.150	24.767	17,000
2022-04-26	28.100	28.100	26.200	26.650	24.311	17,000
2022-04-25	26.750	26.750	25.850	26.650	24.311	5,000
2022-04-22	26.900	26.900	26.900	26.900	24.539	0
2022-04-21	26.500	26.900	26.500	26.900	24.539	2,000
2022-04-20	26.500	26.600	26.500	26.600	24.265	3,000
2022-04-19	26.550	27.000	26.350	26.600	24.265	13,000
2022-04-18	26.650	27.000	26.650	27.000	24.630	8,000
2022-04-15	26.550	27.250	26.550	27.250	24.858	21,000
2022-04-14	26.500	27.250	26.500	27.200	24.813	10,000
2022-04-13	26.600	27.200	26.250	27.200	24.813	27,000
2022-04-12	26.350	26.400	26.350	26.400	24.083	3,000
2022-04-11	26.450	26.450	25.900	26.450	24.128	8,000
2022-04-08	25.850	26.450	25.850	26.450	24.128	9,000
2022-04-07	26.250	26.750	25.950	26.500	24.174	8,000
2022-04-06	26.100	26.250	25.700	26.250	23.946	12,000
2022-04-01	26.300	26.300	26.050	26.200	23.900	13,000
2022-03-31	26.500	26.500	26.500	26.500	24.174	0
2022-03-30	26.550	26.550	26.500	26.500	24.174	4,000
2022-03-29	26.350	26.500	26.350	26.500	24.174	4,000
2022-03-28	26.250	26.300	26.000	26.300	23.992	5,000
2022-03-25	26.300	26.300	26.300	26.300	23.992	0
2022-03-24	26.000	26.400	25.850	26.300	23.992	15,000
2022-03-23	26.450	26.500	26.000	26.300	23.992	31,000
2022-03-22	26.000	26.450	25.750	26.450	24.128	5,000
2022-03-21	26.400	26.400	26.300	26.300	23.992	5,000
2022-03-18	26.750	26.750	26.750	26.750	24.402	0
2022-03-17	26.400	26.750	26.350	26.750	24.402	17,000
2022-03-16	26.100	26.150	25.700	26.150	23.855	5,000
2022-03-15	26.450	26.450	25.700	26.100	23.809	14,000
2022-03-14	26.650	26.650	26.450	26.450	24.128	20,000
2022-03-11	27.050	27.100	26.600	26.950	24.585	18,000
2022-03-10	27.850	27.850	27.050	27.150	24.767	10,000
2022-03-09	27.000	28.300	26.800	27.200	24.813	36,000
2022-03-08	27.200	27.250	26.900	27.100	24.721	16,000
2022-03-07	28.300	28.300	27.500	27.900	25.451	15,000
2022-03-04	28.300	28.300	28.300	28.300	25.816	2,000
2022-03-03	27.800	28.350	27.500	28.100	25.634	9,000
2022-03-02	27.500	27.800	27.200	27.650	25.223	21,000
2022-03-01	25.400	27.700	25.400	27.350	24.949	52,000
2022-02-25	27.500	27.850	27.350	27.350	24.949	64,000
2022-02-24	29.550	29.550	27.400	27.400	24.995	167,000
2022-02-23	29.850	30.000	29.550	29.550	26.956	499,000
2022-02-22	30.150	30.300	29.100	29.550	26.956	513,000
2022-02-21	30.200	30.200	29.450	29.850	27.230	507,000
2022-02-18	29.600	30.450	29.300	29.650	27.048	553,000
2022-02-17	29.100	30.950	28.950	29.000	26.455	489,000
2022-02-16	29.000	29.300	28.000	29.100	26.546	407,000

← NewerPage 19 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.