Everbrite Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	29.350	29.350	28.950	29.000	26.455	415,000
2022-02-14	29.350	29.400	29.000	29.000	26.455	37,000
2022-02-11	28.900	29.450	28.800	29.450	26.865	23,000
2022-02-10	28.900	29.450	28.900	29.300	26.728	42,000
2022-02-09	30.000	30.000	28.900	29.100	26.546	111,000
2022-02-08	30.450	30.500	29.000	29.550	26.956	264,000
2022-02-07	31.700	32.300	29.900	29.900	27.276	818,000
2022-01-26	29.000	31.000	28.200	30.400	27.732	1,593,000
2022-01-25	28.600	31.700	28.150	28.200	25.725	1,796,000
2022-01-24	26.100	28.850	26.100	28.850	26.318	271,000
2022-01-21	26.850	26.850	25.200	26.250	23.946	4,000
2022-01-20	27.000	27.250	26.600	26.800	24.448	110,000
2022-01-19	26.850	27.050	26.850	26.950	24.585	116,000
2022-01-18	27.350	27.350	26.750	27.150	24.767	108,000
2022-01-17	26.600	27.450	26.500	27.450	25.041	112,000
2022-01-14	27.000	27.000	26.500	26.700	24.357	81,000
2022-01-13	28.100	28.350	26.700	27.000	24.630	321,000
2022-01-12	28.200	28.750	27.300	28.100	25.634	83,000
2022-01-11	28.650	28.800	27.550	28.100	25.634	21,000
2022-01-10	28.150	28.150	27.300	28.050	25.588	5,000
2022-01-07	28.000	28.000	28.000	28.000	25.542	1,000
2022-01-06	28.500	28.500	27.300	28.300	25.816	7,000
2022-01-05	28.250	28.250	28.250	28.250	25.770	1,000
2022-01-04	28.700	28.700	27.550	27.950	25.497	10,000
2022-01-03	28.450	28.450	28.450	28.450	25.953	0
2021-12-30	28.350	28.450	28.050	28.450	25.953	5,000
2021-12-29	28.800	28.800	28.800	28.800	26.272	1,000
2021-12-28	27.900	28.400	27.900	28.400	25.907	3,000
2021-12-27	28.800	28.800	27.850	28.450	25.953	7,000
2021-12-24	28.850	28.850	27.800	28.250	25.770	9,000
2021-12-23	28.400	28.400	27.900	27.900	25.451	2,000
2021-12-22	27.950	28.650	27.950	28.300	25.816	4,000
2021-12-21	28.050	28.050	28.050	28.050	25.588	0
2021-12-20	28.050	28.050	28.050	28.050	25.588	1,000
2021-12-17	28.550	28.550	28.550	28.550	26.044	0
2021-12-16	28.750	28.750	27.850	28.550	26.044	3,000
2021-12-15	28.800	28.800	27.950	28.100	25.634	9,000
2021-12-14	28.250	28.250	27.850	27.850	25.406	3,000
2021-12-13	27.850	28.400	27.850	27.850	25.406	5,000
2021-12-10	27.950	28.450	27.800	27.900	25.451	5,000
2021-12-09	28.850	28.850	28.850	28.850	26.318	0
2021-12-08	27.600	28.950	27.600	28.850	26.318	11,000
2021-12-07	28.550	28.550	28.550	28.550	26.044	1,000
2021-12-06	28.550	28.900	28.550	28.900	26.363	11,000
2021-12-03	28.850	28.900	28.200	28.900	26.363	22,000
2021-12-02	28.500	28.900	28.500	28.900	26.363	27,000
2021-12-01	27.950	28.950	27.950	28.950	26.409	22,000
2021-11-30	28.650	28.950	28.650	28.950	26.409	3,000
2021-11-29	28.400	28.950	28.400	28.950	26.409	19,000
2021-11-26	28.450	28.950	28.450	28.950	26.409	26,000
2021-11-25	29.000	29.000	28.050	29.000	26.455	10,000
2021-11-24	28.800	29.000	28.700	29.000	26.455	18,000
2021-11-23	28.500	29.050	28.500	29.000	26.455	7,000
2021-11-22	28.500	28.950	28.500	28.950	26.409	9,000
2021-11-19	28.900	28.950	28.250	28.950	26.409	12,000
2021-11-18	28.950	28.950	28.800	28.950	26.409	12,000
2021-11-17	28.850	28.950	28.700	28.950	26.409	11,000
2021-11-16	29.250	29.250	28.800	28.900	26.363	10,000
2021-11-15	29.350	29.350	28.200	28.800	26.272	10,000
2021-11-12	29.450	29.450	28.000	28.700	26.181	14,000

← NewerPage 20 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.