Everbrite Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	31.200	32.000	30.850	30.850	28.142	188,006
2025-05-02	30.900	31.300	30.700	31.100	28.370	102,364
2025-04-30	30.750	30.750	30.500	30.500	27.823	78,001
2025-04-29	30.400	30.650	30.300	30.450	27.777	58,037
2025-04-28	29.700	30.350	29.700	30.300	27.641	152,000
2025-04-25	29.050	29.300	29.000	29.300	26.728	201,000
2025-04-24	29.200	29.500	28.750	28.800	26.272	128,003
2025-04-23	29.050	29.150	28.700	29.050	26.500	60,001
2025-04-22	28.400	28.850	28.350	28.400	25.907	70,001
2025-04-21	29.200	29.300	28.200	28.450	25.953	295,000
2025-04-18	29.350	29.600	29.150	29.300	26.728	90,002
2025-04-17	29.750	29.750	29.200	29.250	26.683	160,004
2025-04-16	29.950	30.050	29.500	29.500	26.911	131,031
2025-04-15	29.350	30.000	28.900	29.800	27.184	235,022
2025-04-14	29.600	30.950	28.500	28.700	26.181	367,030
2025-04-11	28.950	29.250	28.000	29.250	26.683	255,015
2025-04-10	29.600	29.600	29.050	29.600	27.002	165,000
2025-04-09	28.600	29.900	26.850	26.950	24.585	1,072,008
2025-04-08	31.000	31.700	29.450	29.750	27.139	1,413,006
2025-04-07	31.050	31.050	31.050	31.050	28.325	177,014
2025-04-02	34.500	34.700	34.350	34.450	31.426	91,121
2025-04-01	33.950	34.550	33.700	34.250	31.244	181,003
2025-03-31	34.150	34.200	33.100	33.400	30.468	704,120
2025-03-28	34.900	35.000	34.200	34.250	31.244	416,002
2025-03-27	35.050	35.100	34.950	34.950	31.882	123,002
2025-03-26	34.900	35.100	34.800	35.050	31.974	105,010
2025-03-25	34.950	35.300	34.700	34.750	31.700	230,007
2025-03-24	35.150	35.250	34.950	34.950	31.882	158,191
2025-03-21	35.000	35.450	35.000	35.100	32.019	170,120
2025-03-20	35.050	35.250	34.750	35.000	31.928	219,500
2025-03-19	34.750	35.400	34.750	34.900	31.837	129,233
2025-03-18	34.900	35.000	34.650	34.750	31.700	111,003
2025-03-17	34.100	35.300	34.100	34.650	31.609	477,005
2025-03-14	34.750	34.850	34.050	34.200	31.198	250,009
2025-03-13	35.350	35.700	34.500	34.500	31.472	184,016
2025-03-12	35.300	35.650	34.850	35.300	32.202	228,078
2025-03-11	34.200	35.500	32.950	35.300	32.202	2,336,520
2025-03-10	35.300	35.450	34.500	34.550	31.518	564,005
2025-03-07	35.700	35.700	34.600	35.400	32.293	505,301
2025-03-06	35.950	36.800	35.650	35.650	32.521	520,562
2025-03-05	36.000	36.000	35.350	35.600	32.475	311,003
2025-03-04	36.200	36.350	35.800	35.900	32.749	347,012
2025-03-03	36.700	36.950	36.400	36.500	33.296	372,020
2025-02-27	36.900	37.600	36.600	37.100	33.844	904,020
2025-02-26	36.200	37.050	35.650	37.000	33.752	1,600,613
2025-02-25	36.550	37.000	36.150	36.200	33.023	938,004
2025-02-24	35.150	38.650	34.950	36.600	33.388	5,050,006
2025-02-21	34.950	35.450	34.900	35.150	32.065	1,129,003
2025-02-20	34.400	34.900	34.350	34.800	31.746	462,012
2025-02-19	34.500	34.550	34.300	34.400	31.381	221,008
2025-02-18	34.650	34.750	34.400	34.450	31.426	171,173
2025-02-17	35.350	35.350	34.450	34.600	31.563	227,034
2025-02-14	34.500	35.350	34.200	35.000	31.928	561,002
2025-02-13	34.250	34.500	33.800	34.450	31.426	1,404,006
2025-02-12	33.200	34.000	33.200	33.800	30.833	717,044
2025-02-11	33.000	34.300	32.900	33.200	30.286	1,123,153
2025-02-10	33.150	33.250	32.800	33.150	30.240	164,438
2025-02-07	33.400	33.700	33.250	33.350	30.423	239,056
2025-02-06	33.450	33.500	33.150	33.300	30.377	193,000
2025-02-05	33.350	33.500	33.200	33.300	30.377	158,105

← NewerPage 7 of 21 · 1,216 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.