Everbrite Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	34.500	34.700	34.350	34.350	31.335	45,000
2025-07-28	33.800	35.050	33.800	34.950	31.882	96,005
2025-07-25	34.400	34.600	34.300	34.350	31.335	42,033
2025-07-24	34.250	34.600	34.000	34.300	31.289	129,030
2025-07-23	34.400	34.450	33.700	33.800	30.833	80,000
2025-07-22	34.250	34.550	33.700	34.200	31.198	102,399
2025-07-21	35.350	35.350	34.300	34.650	31.609	181,000
2025-07-18	36.000	36.000	35.450	35.500	32.384	57,000
2025-07-17	35.800	36.000	35.300	35.500	32.384	168,005
2025-07-16	35.800	35.850	35.350	35.800	32.658	51,041
2025-07-15	35.850	36.000	35.450	35.950	32.795	80,000
2025-07-14	35.150	35.900	35.050	35.850	32.703	127,003
2025-07-11	35.400	35.550	34.900	35.150	32.065	52,345
2025-07-10	34.900	34.950	34.600	34.950	31.882	42,520
2025-07-09	34.300	34.950	34.100	34.950	31.882	62,000
2025-07-08	35.550	35.550	34.300	34.700	31.654	211,003
2025-07-07	36.850	36.850	35.600	35.850	32.703	133,002
2025-07-04	38.600	38.600	36.550	36.600	33.388	470,054
2025-07-03	39.000	39.400	38.150	38.600	35.212	121,001
2025-07-02	37.900	39.000	37.500	38.800	35.394	354,011
2025-07-01	37.500	38.000	37.350	37.700	34.391	106,005
2025-06-30	37.650	37.800	37.100	37.300	34.026	142,000
2025-06-27	38.000	38.000	37.150	37.850	34.528	109,201
2025-06-26	38.500	38.500	37.300	38.000	34.665	158,001
2025-06-25	38.600	38.700	38.000	38.250	34.893	130,000
2025-06-24	38.500	38.750	38.250	38.600	35.212	163,001
2025-06-23	38.500	38.500	37.200	38.200	34.847	148,000
2025-06-20	37.950	39.350	37.900	38.800	35.394	376,050
2025-06-19	38.900	38.900	38.100	38.100	34.756	162,001
2025-06-18	38.900	39.050	38.550	38.600	35.212	220,305
2025-06-17	39.800	39.800	38.900	39.000	35.577	336,101
2025-06-16	37.950	39.000	37.900	39.000	35.577	312,083
2025-06-13	38.800	39.100	37.900	37.950	34.619	418,260
2025-06-12	36.800	39.850	36.800	38.850	35.440	774,301
2025-06-11	37.200	37.750	36.700	36.750	33.524	387,000
2025-06-10	35.450	37.600	35.150	36.750	33.524	552,000
2025-06-09	34.200	35.700	34.200	35.450	32.339	151,571
2025-06-06	34.400	34.400	34.000	34.250	31.244	33,001
2025-06-05	34.300	34.600	34.000	34.300	31.289	102,015
2025-06-04	34.550	34.600	34.050	34.050	31.061	41,002
2025-06-03	34.050	34.200	33.900	34.000	31.016	55,004
2025-06-02	34.500	34.500	33.800	34.000	31.016	120,002
2025-05-29	34.250	34.600	34.000	34.600	31.563	19,002
2025-05-28	34.900	35.350	34.100	34.100	31.107	84,000
2025-05-27	34.050	35.800	33.950	34.700	31.654	81,001
2025-05-26	34.700	34.700	34.150	34.150	31.153	104,003
2025-05-23	34.900	34.900	34.700	34.700	31.654	33,002
2025-05-22	34.900	35.050	34.700	34.900	31.837	58,501
2025-05-21	35.700	35.950	34.800	34.900	31.837	220,009
2025-05-20	35.800	36.350	35.500	35.650	32.521	211,000
2025-05-19	34.950	35.750	34.900	35.500	32.384	179,521
2025-05-16	34.900	35.050	34.750	34.900	31.837	86,001
2025-05-15	35.000	35.350	34.800	34.950	31.882	156,000
2025-05-14	34.150	35.200	34.150	35.000	31.928	211,001
2025-05-13	34.150	34.600	33.750	34.100	31.107	179,000
2025-05-12	34.000	34.500	33.650	34.100	31.107	232,002
2025-05-09	31.950	33.700	31.900	33.600	30.651	385,321
2025-05-08	30.800	31.750	30.800	31.700	28.918	140,001
2025-05-07	30.900	31.300	30.850	30.900	28.188	71,000
2025-05-06	31.150	31.150	30.850	30.900	28.188	40,010

← NewerPage 6 of 21 · 1,220 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.