EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	41.550	42.300	40.650	40.650	40.650	281,223
2026-07-23	42.800	42.800	40.800	41.300	41.300	261,037
2026-07-22	43.400	43.400	41.800	42.050	42.050	316,166
2026-07-21	42.000	42.350	41.050	41.700	41.700	233,557
2026-07-20	42.500	43.000	40.300	41.150	41.150	372,025
2026-07-17	46.900	46.900	42.500	42.500	42.500	441,220
2026-07-16	47.950	48.000	46.500	46.550	46.550	224,800
2026-07-15	49.200	49.200	47.150	47.800	47.800	372,204
2026-07-14	47.500	48.300	46.000	47.850	47.850	537,185
2026-07-13	53.900	53.900	47.700	49.150	49.150	1,393,352
2026-07-10	49.300	49.300	49.300	49.300	49.300	0
2026-07-09	49.300	49.300	49.300	49.300	49.300	634,174
2026-07-08	46.350	46.350	44.400	44.850	44.850	211,003
2026-07-07	47.850	48.250	45.050	45.500	45.500	470,200
2026-07-06	47.650	48.800	47.000	47.750	47.750	428,011
2026-07-03	48.050	49.300	47.550	47.550	47.550	883,120
2026-07-02	44.950	49.400	44.200	49.400	49.400	1,043,380
2026-07-01	46.900	46.900	44.800	44.950	44.950	241,003
2026-06-30	46.400	46.400	45.150	45.700	45.700	289,265
2026-06-29	45.100	46.900	43.800	45.600	45.600	522,085
2026-06-26	45.250	46.000	43.900	43.900	43.900	501,294
2026-06-25	47.000	47.000	45.200	45.250	45.250	557,950
2026-06-24	45.000	47.650	45.000	47.200	47.200	642,304
2026-06-23	47.200	47.200	45.100	45.500	45.500	719,105
2026-06-22	48.000	48.000	46.900	47.100	47.100	724,250
2026-06-18	47.400	48.250	46.750	47.000	47.000	587,298
2026-06-17	46.000	47.550	46.000	47.400	47.400	428,104
2026-06-16	49.300	49.450	46.550	46.800	46.800	1,024,357
2026-06-15	51.000	51.000	48.050	48.650	48.650	678,630
2026-06-12	50.500	51.000	49.450	49.500	49.500	684,582
2026-06-11	49.100	50.500	48.000	49.700	49.700	766,212
2026-06-10	54.000	55.500	49.900	49.950	49.950	1,920,791
2026-06-09	54.200	57.500	53.700	54.700	54.700	1,413,044
2026-06-08	52.200	54.100	52.200	53.000	53.000	1,878,333
2026-06-05	54.100	58.600	52.200	57.900	57.900	2,585,945
2026-06-04	54.500	56.000	52.600	54.100	54.100	1,280,600
2026-06-03	57.400	57.700	54.500	54.500	54.500	2,963,722
2026-06-02	58.500	58.900	54.200	57.400	57.400	5,902,976
2026-06-01	48.700	53.600	47.800	53.600	53.600	2,267,501
2026-05-29	48.000	50.500	47.800	48.750	48.750	1,511,154
2026-05-28	49.700	51.000	46.500	46.850	46.850	1,689,671
2026-05-27	51.000	51.000	48.300	48.900	48.900	2,444,382
2026-05-26	52.900	53.000	48.500	51.300	51.300	4,972,420
2026-05-25	45.000	49.150	45.000	49.150	49.150	2,194,186
2026-05-22	43.000	45.300	42.350	44.700	44.700	2,128,430
2026-05-21	39.900	42.800	39.900	41.950	41.950	1,296,111
2026-05-20	40.600	40.600	39.250	39.450	39.450	393,041
2026-05-19	40.300	41.950	39.750	40.100	40.100	859,093
2026-05-18	39.900	43.650	38.000	41.400	41.400	2,281,100
2026-05-15	37.750	41.450	37.750	40.600	40.600	2,211,870
2026-05-14	38.400	38.500	37.700	37.700	37.700	272,520
2026-05-13	39.100	40.450	38.300	38.400	38.400	274,137
2026-05-12	39.000	40.300	38.550	39.000	39.000	555,136
2026-05-11	38.100	38.500	37.700	38.200	38.200	318,211
2026-05-08	38.900	38.900	37.600	37.950	37.950	253,003
2026-05-07	39.650	39.700	38.150	38.500	38.500	358,038
2026-05-06	39.800	39.800	38.050	38.600	38.600	450,490
2026-05-05	39.150	39.950	38.700	39.500	39.500	435,223
2026-05-04	39.000	40.350	38.500	38.900	38.900	421,184
2026-04-30	38.300	39.700	38.050	39.000	39.000	364,120

← NewerPage 2 of 21 · 1,212 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.