EverFocus Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 25.500 | 26.850 | 25.500 | 25.600 | 25.600 | 30,138 |
| 2024-05-07 | 26.100 | 26.100 | 25.450 | 25.500 | 25.500 | 62,260 |
| 2024-05-06 | 28.450 | 28.450 | 26.200 | 26.600 | 26.600 | 232,467 |
| 2024-05-03 | 26.600 | 26.800 | 25.900 | 26.200 | 26.200 | 204,216 |
| 2024-05-02 | 24.100 | 26.600 | 24.000 | 25.800 | 25.800 | 179,322 |
| 2024-04-30 | 24.500 | 24.500 | 23.400 | 24.200 | 24.200 | 17,731 |
| 2024-04-29 | 23.300 | 23.300 | 23.150 | 23.300 | 23.300 | 24,753 |
| 2024-04-26 | 23.700 | 23.700 | 23.500 | 23.600 | 23.600 | 36,981 |
| 2024-04-25 | 24.850 | 24.850 | 23.700 | 23.700 | 23.700 | 33,170 |
| 2024-04-24 | 23.150 | 24.050 | 22.350 | 23.700 | 23.700 | 72,830 |
| 2024-04-23 | 23.000 | 23.200 | 23.000 | 23.150 | 23.150 | 42,528 |
| 2024-04-22 | 22.800 | 23.350 | 22.800 | 23.150 | 23.150 | 125,074 |
| 2024-04-19 | 23.850 | 23.850 | 22.800 | 22.800 | 22.800 | 182,807 |
| 2024-04-18 | 23.600 | 23.950 | 23.600 | 23.850 | 23.850 | 22,829 |
| 2024-04-17 | 23.500 | 24.350 | 23.400 | 24.350 | 24.350 | 89,214 |
| 2024-04-16 | 23.900 | 23.900 | 23.100 | 23.500 | 23.500 | 101,374 |
| 2024-04-15 | 24.000 | 24.700 | 23.850 | 23.900 | 23.900 | 75,634 |
| 2024-04-12 | 24.350 | 24.400 | 24.000 | 24.000 | 24.000 | 136,686 |
| 2024-04-11 | 24.350 | 24.700 | 24.300 | 24.350 | 24.350 | 86,054 |
| 2024-04-10 | 24.800 | 25.000 | 24.800 | 24.800 | 24.800 | 14,038 |
| 2024-04-09 | 24.650 | 25.000 | 24.650 | 25.000 | 25.000 | 60,527 |
| 2024-04-08 | 25.000 | 25.000 | 24.500 | 24.650 | 24.650 | 111,744 |
| 2024-04-03 | 24.850 | 25.000 | 24.850 | 25.000 | 25.000 | 37,189 |
| 2024-04-02 | 25.000 | 25.000 | 24.750 | 24.850 | 24.850 | 22,179 |
| 2024-04-01 | 24.900 | 24.900 | 24.750 | 24.800 | 24.800 | 38,725 |
| 2024-03-29 | 25.100 | 25.200 | 24.750 | 24.750 | 24.750 | 49,457 |
| 2024-03-28 | 25.500 | 25.500 | 25.050 | 25.500 | 25.500 | 28,618 |
| 2024-03-27 | 24.600 | 25.600 | 24.600 | 25.450 | 25.450 | 24,610 |
| 2024-03-26 | 24.000 | 25.200 | 24.000 | 25.000 | 25.000 | 100,164 |
| 2024-03-25 | 24.600 | 24.650 | 24.500 | 24.500 | 24.500 | 66,879 |
| 2024-03-22 | 24.850 | 24.900 | 24.350 | 24.450 | 24.450 | 76,575 |
| 2024-03-21 | 24.850 | 25.000 | 24.000 | 24.750 | 24.750 | 135,888 |
| 2024-03-20 | 24.800 | 25.000 | 24.750 | 24.950 | 24.950 | 42,637 |
| 2024-03-19 | 25.300 | 25.500 | 24.800 | 25.150 | 25.150 | 118,838 |
| 2024-03-18 | 25.500 | 25.500 | 25.000 | 25.200 | 25.200 | 125,130 |
| 2024-03-15 | 25.050 | 25.150 | 24.600 | 25.000 | 25.000 | 104,067 |
| 2024-03-14 | 25.050 | 25.600 | 25.050 | 25.400 | 25.400 | 84,584 |
| 2024-03-13 | 26.650 | 26.650 | 25.750 | 25.750 | 25.750 | 180,703 |
| 2024-03-12 | 27.000 | 27.000 | 26.500 | 26.650 | 26.650 | 61,846 |
| 2024-03-11 | 26.100 | 26.700 | 26.100 | 26.700 | 26.700 | 49,847 |
| 2024-03-08 | 27.000 | 27.000 | 26.000 | 26.800 | 26.800 | 147,704 |
| 2024-03-07 | 26.950 | 27.200 | 26.900 | 27.000 | 27.000 | 84,022 |
| 2024-03-06 | 26.700 | 27.150 | 26.500 | 27.150 | 27.150 | 101,482 |
| 2024-03-05 | 27.200 | 27.200 | 26.600 | 27.150 | 27.150 | 126,095 |
| 2024-03-04 | 27.750 | 27.750 | 27.000 | 27.200 | 27.200 | 122,659 |
| 2024-03-01 | 27.500 | 27.750 | 27.000 | 27.750 | 27.750 | 55,968 |
| 2024-02-29 | 27.350 | 27.800 | 26.900 | 27.500 | 27.500 | 126,025 |
| 2024-02-27 | 28.000 | 28.000 | 25.250 | 27.350 | 27.350 | 356,142 |
| 2024-02-26 | 28.250 | 28.300 | 27.150 | 28.000 | 28.000 | 274,736 |
| 2024-02-23 | 28.500 | 28.800 | 28.150 | 28.250 | 28.250 | 189,880 |
| 2024-02-22 | 28.300 | 28.500 | 28.200 | 28.500 | 28.500 | 136,517 |
| 2024-02-21 | 28.500 | 28.550 | 28.350 | 28.500 | 28.500 | 104,585 |
| 2024-02-20 | 29.200 | 29.200 | 28.350 | 28.500 | 28.500 | 147,520 |
| 2024-02-19 | 28.200 | 28.650 | 28.200 | 28.500 | 28.500 | 175,470 |
| 2024-02-16 | 28.050 | 28.600 | 27.900 | 28.500 | 28.500 | 284,834 |
| 2024-02-15 | 29.200 | 29.200 | 28.650 | 28.700 | 28.700 | 161,465 |
| 2024-02-05 | 29.100 | 29.100 | 28.600 | 29.000 | 29.000 | 89,838 |
| 2024-02-02 | 29.300 | 29.300 | 28.300 | 29.100 | 29.100 | 180,223 |
| 2024-02-01 | 28.500 | 29.200 | 28.300 | 29.000 | 29.000 | 258,415 |
| 2024-01-31 | 29.000 | 29.500 | 28.700 | 29.150 | 29.150 | 224,066 |
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.