EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	24.600	25.750	24.600	25.450	25.450	230,377
2023-08-08	25.700	26.000	25.150	25.350	25.350	213,697
2023-08-07	25.800	26.200	24.500	25.450	25.450	249,243
2023-08-04	24.750	26.300	24.050	25.850	25.850	464,925
2023-08-02	26.050	26.400	23.500	24.450	24.450	1,114,235
2023-08-01	27.700	27.800	25.550	26.100	26.100	563,883
2023-07-31	28.450	28.500	27.550	27.700	27.700	475,412
2023-07-28	27.800	28.600	27.300	28.600	28.600	417,480
2023-07-27	28.400	28.800	28.300	28.350	28.350	323,884
2023-07-26	30.250	30.250	28.000	28.400	28.400	594,180
2023-07-25	30.300	30.800	29.450	30.250	30.250	426,491
2023-07-24	30.000	30.150	28.300	29.750	29.750	939,454
2023-07-21	30.500	31.350	30.050	30.400	30.400	568,337
2023-07-20	33.200	33.350	31.150	31.400	31.400	1,272,184
2023-07-19	31.000	34.100	29.950	33.800	33.800	1,772,820
2023-07-18	32.800	32.800	30.100	31.000	31.000	1,870,114
2023-07-17	28.650	31.500	28.650	31.500	31.500	3,052,759
2023-07-14	26.450	28.650	26.400	28.650	28.650	1,455,210
2023-07-13	24.600	27.000	24.600	26.050	26.050	1,010,072
2023-07-12	23.600	25.700	23.600	25.650	25.650	1,260,251
2023-07-11	24.650	24.650	23.000	23.400	23.400	591,135
2023-07-10	25.200	25.250	24.250	24.550	24.550	323,233
2023-07-07	25.000	26.000	24.800	25.200	25.200	528,747
2023-07-06	23.800	25.000	23.550	24.650	24.650	397,440
2023-07-05	23.500	23.800	22.900	23.550	23.550	403,424
2023-07-04	22.850	22.850	22.300	22.750	22.750	186,812
2023-07-03	21.450	22.700	21.400	22.650	22.650	259,264
2023-06-30	22.000	22.000	21.500	21.700	21.700	218,222
2023-06-29	21.100	21.900	21.100	21.700	21.700	167,590
2023-06-28	21.100	22.050	21.050	21.700	21.700	191,686
2023-06-27	22.200	22.200	21.000	21.300	21.300	347,080
2023-06-26	22.950	22.950	22.000	22.200	22.200	531,171
2023-06-21	22.100	23.950	22.000	23.000	23.000	934,527
2023-06-20	21.000	23.000	20.900	23.000	23.000	1,785,938
2023-06-19	20.550	21.000	20.450	20.950	20.950	376,873
2023-06-16	20.500	20.550	20.150	20.300	20.300	315,911
2023-06-15	19.850	20.400	19.750	20.250	20.250	448,507
2023-06-14	19.600	20.000	19.600	19.750	19.750	181,163
2023-06-13	19.750	19.750	19.350	19.700	19.700	187,497
2023-06-12	19.650	19.850	19.500	19.750	19.750	90,473
2023-06-09	19.950	20.000	19.600	19.650	19.650	208,652
2023-06-08	19.550	19.650	19.450	19.450	19.450	93,700
2023-06-07	19.750	19.950	19.550	19.700	19.700	135,699
2023-06-06	19.500	19.950	19.500	19.750	19.750	106,224
2023-06-05	20.000	20.600	19.850	20.000	20.000	271,275
2023-06-02	19.450	19.950	19.400	19.950	19.950	185,069
2023-06-01	19.200	19.500	19.050	19.450	19.450	56,419
2023-05-31	19.850	19.850	19.400	19.400	19.400	47,058
2023-05-30	19.500	19.700	19.350	19.350	19.350	50,603
2023-05-29	20.500	20.500	19.300	19.500	19.500	152,495
2023-05-26	19.850	19.900	19.550	19.750	19.750	101,030
2023-05-25	19.550	20.000	19.550	19.850	19.850	144,338
2023-05-24	19.450	20.100	19.450	19.800	19.800	243,673
2023-05-23	20.050	20.050	19.350	19.550	19.550	161,465
2023-05-22	19.000	19.400	19.000	19.150	19.150	50,126
2023-05-19	18.950	19.100	18.800	19.000	19.000	135,035
2023-05-18	19.300	19.300	19.000	19.150	19.150	190,125
2023-05-17	19.600	19.750	19.100	19.300	19.300	154,898
2023-05-16	19.550	20.150	19.400	19.600	19.600	194,963
2023-05-15	19.550	19.550	19.200	19.300	19.300	176,533

← NewerPage 14 of 21 · 1,213 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.