EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	36.000	36.950	36.000	36.100	36.100	75,977
2026-10-20	36.550	36.550	35.850	35.900	35.900	116,162
2026-10-19	37.000	37.000	34.900	36.300	36.300	180,719
2026-10-16	37.050	38.000	36.900	37.400	37.400	219,537
2026-10-15	37.400	37.400	36.550	36.800	36.800	175,005
2026-10-14	37.100	37.450	37.100	37.400	37.400	90,000
2026-10-13	37.900	37.900	36.800	37.100	37.100	283,001
2026-10-12	38.750	38.750	37.500	37.850	37.850	248,008
2026-10-08	38.950	39.000	38.300	38.650	38.650	85,000
2026-10-07	38.550	39.250	38.550	38.950	38.950	98,303
2026-10-06	38.650	38.700	38.450	38.500	38.500	167,005
2026-10-05	38.850	39.100	38.700	38.700	38.700	320,025
2026-10-02	39.500	39.650	38.900	39.050	39.050	204,280
2026-10-01	39.700	39.900	39.150	39.200	39.200	120,018
2026-09-30	39.900	39.900	39.100	39.600	39.600	174,142
2026-09-29	39.700	39.700	39.150	39.250	39.250	73,000
2026-09-24	39.700	39.700	39.200	39.450	39.450	83,130
2026-09-23	40.000	40.000	39.450	39.500	39.500	63,000
2026-09-22	40.400	40.400	39.400	39.400	39.400	173,083
2026-09-21	39.650	40.200	39.300	40.200	40.200	108,001
2026-09-18	39.800	39.900	39.350	39.350	39.350	105,000
2026-09-17	39.800	39.950	39.300	39.400	39.400	117,097
2026-09-16	38.500	40.000	38.200	39.700	39.700	126,000
2026-09-15	39.450	39.500	39.000	39.000	39.000	125,000
2026-09-14	40.200	40.200	39.450	39.450	39.450	106,003
2026-09-11	40.250	40.250	39.700	39.850	39.850	110,000
2026-09-10	40.800	40.950	39.900	40.000	40.000	389,010
2026-09-09	43.500	43.500	41.600	41.650	41.650	1,055,240
2026-09-08	39.600	43.300	38.850	43.300	43.300	817,885
2026-09-07	39.800	39.800	39.350	39.400	39.400	100,105
2026-09-04	39.600	39.600	39.000	39.500	39.500	126,002
2026-09-03	40.300	40.400	39.000	39.100	39.100	222,002
2026-09-02	40.300	40.400	39.650	40.200	40.200	187,001
2026-09-01	40.500	40.500	39.900	40.000	40.000	114,000
2026-08-31	40.500	40.500	39.650	39.800	39.800	184,003
2026-08-28	40.950	40.950	40.050	40.200	40.200	174,136
2026-08-27	40.750	41.200	40.400	40.550	40.550	172,031
2026-08-26	40.700	40.700	39.650	40.400	40.400	179,000
2026-08-25	41.000	41.000	39.700	40.350	40.350	123,000
2026-08-24	41.100	41.250	40.550	40.800	40.800	200,005
2026-08-21	40.700	40.700	39.700	40.000	40.000	202,027
2026-08-20	41.150	41.500	40.300	40.700	40.700	311,005
2026-08-19	40.350	41.300	39.500	40.000	40.000	345,098
2026-08-18	40.800	40.800	38.700	39.350	39.350	318,037
2026-08-17	40.800	41.900	40.000	40.150	40.150	228,210
2026-08-14	41.750	41.750	40.300	40.600	40.600	278,805
2026-08-13	42.550	43.200	40.850	41.150	41.150	433,022
2026-08-12	42.000	42.450	41.500	41.800	41.800	243,101
2026-08-11	43.100	44.800	41.300	41.700	41.700	660,579
2026-08-10	42.800	46.900	42.800	45.350	45.350	783,298
2026-08-07	41.850	45.000	41.300	44.800	44.800	968,090
2026-08-06	41.050	41.400	40.200	40.950	40.950	216,110
2026-08-05	40.500	41.750	39.800	41.300	41.300	306,100
2026-08-04	40.000	41.300	38.800	39.800	39.800	214,000
2026-08-03	37.700	40.400	37.300	40.400	40.400	323,005
2026-07-31	38.400	38.550	37.300	37.700	37.700	244,000
2026-07-30	38.350	38.500	36.300	36.500	36.500	256,000
2026-07-29	40.050	40.050	36.800	37.550	37.550	298,450
2026-07-28	40.450	40.450	38.250	38.600	38.600	262,080
2026-07-27	41.000	41.000	39.400	40.150	40.150	234,198

Page 1 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.