EverFocus Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 73.600 | 75.200 | 72.000 | 72.000 | 72.000 | 665,927 |
| 2024-08-02 | 77.100 | 83.000 | 74.600 | 80.000 | 80.000 | 3,202,736 |
| 2024-08-01 | 77.500 | 82.800 | 77.500 | 82.800 | 82.800 | 1,928,800 |
| 2024-07-31 | 71.000 | 75.300 | 71.000 | 75.300 | 75.300 | 800,519 |
| 2024-07-30 | 68.000 | 72.000 | 67.500 | 72.000 | 72.000 | 1,083,556 |
| 2024-07-29 | 73.300 | 73.300 | 68.500 | 68.800 | 68.800 | 441,233 |
| 2024-07-26 | 67.900 | 72.100 | 67.900 | 71.000 | 71.000 | 423,894 |
| 2024-07-23 | 71.600 | 72.000 | 70.500 | 70.500 | 70.500 | 471,847 |
| 2024-07-22 | 74.200 | 74.200 | 69.900 | 69.900 | 69.900 | 778,295 |
| 2024-07-19 | 73.500 | 76.000 | 72.300 | 75.000 | 75.000 | 736,201 |
| 2024-07-18 | 74.300 | 74.800 | 73.600 | 74.000 | 74.000 | 625,109 |
| 2024-07-17 | 74.000 | 77.500 | 73.000 | 76.800 | 76.800 | 767,431 |
| 2024-07-16 | 78.900 | 79.200 | 75.500 | 75.500 | 75.500 | 1,002,684 |
| 2024-07-15 | 81.000 | 81.000 | 78.000 | 78.600 | 78.600 | 1,259,560 |
| 2024-07-12 | 79.300 | 79.300 | 73.800 | 73.800 | 73.800 | 2,254,154 |
| 2024-07-11 | 86.700 | 95.000 | 82.000 | 82.000 | 82.000 | 5,198,916 |
| 2024-07-10 | 86.700 | 86.700 | 86.700 | 86.700 | 86.700 | 317,669 |
| 2024-07-09 | 96.300 | 96.300 | 96.300 | 96.300 | 96.300 | 187,070 |
| 2024-07-08 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 738,971 |
| 2024-07-05 | 117.00 | 118.50 | 108.00 | 118.50 | 118.50 | 10,626,465 |
| 2024-07-04 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 2,217,402 |
| 2024-07-03 | 98.400 | 98.400 | 95.000 | 98.400 | 98.400 | 4,746,939 |
| 2024-07-02 | 84.600 | 89.500 | 82.500 | 89.500 | 89.500 | 2,673,772 |
| 2024-07-01 | 70.200 | 81.400 | 68.900 | 81.400 | 81.400 | 4,861,456 |
| 2024-06-28 | 71.700 | 78.000 | 71.700 | 74.000 | 74.000 | 1,166,210 |
| 2024-06-27 | 71.000 | 71.700 | 69.800 | 71.700 | 71.700 | 439,602 |
| 2024-06-26 | 70.800 | 73.000 | 70.500 | 72.000 | 72.000 | 505,620 |
| 2024-06-25 | 68.000 | 72.000 | 67.000 | 72.000 | 72.000 | 772,000 |
| 2024-06-24 | 72.900 | 73.900 | 70.500 | 71.700 | 71.700 | 759,056 |
| 2024-06-21 | 69.500 | 74.300 | 69.500 | 72.900 | 72.900 | 1,871,951 |
| 2024-06-20 | 62.200 | 67.600 | 62.200 | 67.600 | 67.600 | 2,172,654 |
| 2024-06-19 | 63.400 | 64.300 | 60.800 | 61.500 | 61.500 | 1,201,365 |
| 2024-06-18 | 60.500 | 65.000 | 58.700 | 63.500 | 63.500 | 2,056,068 |
| 2024-06-17 | 66.500 | 66.500 | 54.800 | 61.000 | 61.000 | 3,262,358 |
| 2024-06-14 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 1,875,386 |
| 2024-06-13 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 1,219,629 |
| 2024-06-12 | 49.800 | 50.000 | 49.800 | 50.000 | 50.000 | 3,704,738 |
| 2024-06-11 | 45.500 | 45.500 | 45.500 | 45.500 | 45.500 | 3,495,157 |
| 2024-06-07 | 41.400 | 41.400 | 41.400 | 41.400 | 41.400 | 1,328,876 |
| 2024-06-06 | 37.650 | 37.650 | 37.650 | 37.650 | 37.650 | 2,928,754 |
| 2024-06-05 | 34.250 | 34.250 | 34.250 | 34.250 | 34.250 | 688,245 |
| 2024-06-04 | 31.150 | 31.150 | 31.150 | 31.150 | 31.150 | 303,803 |
| 2024-06-03 | 28.350 | 28.350 | 28.350 | 28.350 | 28.350 | 335,899 |
| 2024-05-31 | 25.600 | 25.900 | 25.550 | 25.800 | 25.800 | 30,018 |
| 2024-05-30 | 26.000 | 26.000 | 25.500 | 25.750 | 25.750 | 15,296 |
| 2024-05-29 | 25.550 | 25.950 | 25.500 | 25.650 | 25.650 | 34,945 |
| 2024-05-28 | 25.500 | 26.300 | 25.450 | 25.600 | 25.600 | 69,544 |
| 2024-05-27 | 26.400 | 26.400 | 25.550 | 25.750 | 25.750 | 24,035 |
| 2024-05-24 | 25.200 | 25.500 | 25.200 | 25.300 | 25.300 | 28,450 |
| 2024-05-23 | 25.650 | 25.950 | 25.450 | 25.450 | 25.450 | 31,261 |
| 2024-05-22 | 26.100 | 26.150 | 25.600 | 25.650 | 25.650 | 57,616 |
| 2024-05-21 | 26.000 | 26.350 | 25.500 | 26.100 | 26.100 | 102,088 |
| 2024-05-20 | 25.600 | 26.000 | 25.450 | 26.000 | 26.000 | 60,091 |
| 2024-05-17 | 25.500 | 25.850 | 25.450 | 25.600 | 25.600 | 47,497 |
| 2024-05-16 | 26.200 | 26.200 | 25.550 | 25.800 | 25.800 | 48,661 |
| 2024-05-15 | 25.600 | 26.000 | 25.450 | 26.000 | 26.000 | 92,402 |
| 2024-05-14 | 25.000 | 26.100 | 25.000 | 25.900 | 25.900 | 58,553 |
| 2024-05-13 | 25.000 | 25.850 | 24.750 | 25.600 | 25.600 | 92,152 |
| 2024-05-10 | 26.000 | 26.000 | 25.000 | 25.000 | 25.000 | 55,171 |
| 2024-05-09 | 25.050 | 25.600 | 24.600 | 24.800 | 24.800 | 78,517 |
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.