EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	37.750	38.600	37.500	37.750	37.750	276,000
2026-04-28	36.850	38.100	36.550	37.600	37.600	260,177
2026-04-27	37.600	37.600	36.500	36.850	36.850	311,081
2026-04-24	38.100	38.150	36.800	37.150	37.150	292,000
2026-04-23	39.450	39.500	36.700	37.750	37.750	837,342
2026-04-22	39.200	40.050	39.200	39.200	39.200	412,055
2026-04-21	39.950	39.950	39.050	39.200	39.200	389,930
2026-04-20	39.000	39.900	39.000	39.050	39.050	375,639
2026-04-17	39.200	39.200	38.800	38.800	38.800	326,080
2026-04-16	39.300	39.600	38.800	38.800	38.800	419,779
2026-04-15	39.800	40.550	39.000	39.200	39.200	286,320
2026-04-14	39.250	40.000	38.850	39.500	39.500	429,024
2026-04-13	39.300	39.600	38.850	38.900	38.900	623,161
2026-04-10	40.550	40.600	39.200	40.350	40.350	1,908,281
2026-04-09	42.500	44.200	41.800	43.550	43.550	794,345
2026-04-08	42.900	44.050	42.250	42.500	42.500	555,025
2026-04-07	43.500	44.950	41.850	41.850	41.850	664,341
2026-04-02	44.750	46.000	42.000	43.350	43.350	1,879,660
2026-04-01	41.700	44.700	41.650	44.700	44.700	1,490,052
2026-03-31	43.300	45.000	40.100	40.650	40.650	915,013
2026-03-30	40.000	44.000	38.800	43.250	43.250	1,283,046
2026-03-27	40.100	40.650	39.150	40.000	40.000	202,015
2026-03-26	41.900	41.900	39.800	40.100	40.100	226,205
2026-03-25	39.150	41.300	38.900	41.250	41.250	379,030
2026-03-24	40.450	40.450	38.200	38.700	38.700	219,169
2026-03-23	39.400	40.250	38.000	39.250	39.250	427,010
2026-03-20	41.650	41.650	40.000	40.250	40.250	493,173
2026-03-19	41.600	41.900	40.800	41.100	41.100	397,008
2026-03-18	41.850	42.850	40.300	42.150	42.150	938,402
2026-03-17	41.000	41.750	39.750	39.900	39.900	524,025
2026-03-16	40.700	41.600	40.050	40.400	40.400	506,007
2026-03-13	37.600	41.250	37.600	40.750	40.750	586,177
2026-03-12	41.800	43.000	40.400	40.900	40.900	1,499,222
2026-03-11	40.250	40.250	40.150	40.250	40.250	573,080
2026-03-10	36.600	36.600	36.600	36.600	36.600	167,790
2026-03-09	32.750	33.900	32.750	33.300	33.300	307,767
2026-03-06	36.200	36.200	35.100	35.600	35.600	114,134
2026-03-05	36.500	36.600	35.250	35.500	35.500	274,499
2026-03-04	36.800	36.800	35.250	35.250	35.250	342,100
2026-03-03	39.500	39.500	37.500	37.500	37.500	411,001
2026-03-02	38.750	39.200	38.100	39.000	39.000	308,020
2026-02-26	38.900	39.600	38.600	39.300	39.300	208,640
2026-02-25	39.000	39.350	38.450	38.600	38.600	318,762
2026-02-24	39.500	39.500	38.500	38.900	38.900	302,000
2026-02-23	38.200	38.900	38.000	38.800	38.800	142,001
2026-02-11	37.350	38.700	37.350	37.800	37.800	164,001
2026-02-10	38.450	38.950	38.100	38.300	38.300	137,010
2026-02-09	38.500	39.400	38.150	38.150	38.150	129,538
2026-02-06	39.400	39.400	37.300	38.100	38.100	244,007
2026-02-05	40.100	40.500	39.100	39.100	39.100	182,101
2026-02-04	39.400	40.000	39.300	39.550	39.550	131,017
2026-02-03	40.750	40.750	38.950	39.000	39.000	281,324
2026-02-02	40.850	40.850	38.650	38.950	38.950	440,010
2026-01-30	42.750	42.750	40.400	41.000	41.000	549,098
2026-01-29	44.500	45.300	42.250	42.750	42.750	576,768
2026-01-28	40.550	44.900	40.500	44.500	44.500	772,200
2026-01-27	46.300	46.300	43.000	43.250	43.250	1,171,942
2026-01-26	45.050	47.500	43.100	46.000	46.000	2,337,071
2026-01-23	41.950	45.300	41.950	45.300	45.300	3,430,732
2026-01-22	40.900	41.450	40.350	41.200	41.200	537,600

← NewerPage 3 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.