EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	40.150	41.000	39.700	40.500	40.500	311,095
2026-01-20	40.500	40.500	40.000	40.150	40.150	347,000
2026-01-19	40.700	41.000	39.750	40.550	40.550	437,001
2026-01-16	40.450	40.900	39.950	40.050	40.050	415,025
2026-01-15	40.150	40.500	39.200	40.450	40.450	320,050
2026-01-14	38.700	40.300	38.600	40.150	40.150	365,300
2026-01-13	41.000	41.000	38.800	38.850	38.850	285,062
2026-01-12	41.000	41.000	39.500	39.800	39.800	247,004
2026-01-09	40.800	42.000	39.500	40.200	40.200	507,259
2026-01-08	40.400	40.400	38.700	38.750	38.750	376,557
2026-01-07	43.000	43.000	39.900	40.500	40.500	1,090,508
2026-01-06	37.650	41.400	37.500	41.400	41.400	760,274
2026-01-05	37.950	38.000	37.400	37.650	37.650	203,136
2026-01-02	37.800	38.400	37.000	37.950	37.950	152,270
2025-12-31	38.300	38.400	37.750	37.800	37.800	143,020
2025-12-30	38.600	38.600	37.700	38.250	38.250	127,700
2025-12-29	39.900	39.900	38.500	38.800	38.800	147,200
2025-12-26	38.050	39.000	37.400	39.000	39.000	178,171
2025-12-24	38.550	38.550	38.050	38.050	38.050	76,411
2025-12-23	38.650	39.350	38.200	38.600	38.600	151,050
2025-12-22	38.000	38.450	37.800	38.000	38.000	134,545
2025-12-19	37.400	38.800	36.700	38.000	38.000	68,071
2025-12-18	37.900	38.000	37.300	37.300	37.300	109,021
2025-12-17	38.200	38.550	38.000	38.000	38.000	109,148
2025-12-16	38.600	38.600	37.500	38.000	38.000	140,050
2025-12-15	37.900	39.100	37.900	38.550	38.550	103,011
2025-12-12	39.500	39.500	39.000	39.000	39.000	154,006
2025-12-11	39.100	39.600	38.650	39.050	39.050	201,501
2025-12-10	40.300	40.350	39.000	39.100	39.100	367,021
2025-12-09	39.800	40.350	39.000	40.300	40.300	539,900
2025-12-08	41.800	41.800	39.500	39.800	39.800	1,576,005
2025-12-05	42.950	42.950	41.500	42.950	42.950	1,510,127
2025-12-04	36.200	39.050	35.900	39.050	39.050	651,311
2025-12-03	35.000	35.900	35.000	35.500	35.500	83,087
2025-12-02	36.000	36.000	35.050	35.200	35.200	36,055
2025-12-01	36.100	36.100	35.200	35.200	35.200	74,015
2025-11-28	35.500	36.500	35.400	36.100	36.100	131,005
2025-11-27	36.350	36.350	34.850	35.400	35.400	103,001
2025-11-26	35.050	36.200	34.650	35.450	35.450	195,030
2025-11-25	33.600	35.600	33.550	35.300	35.300	153,000
2025-11-24	34.000	34.200	33.550	33.550	33.550	83,018
2025-11-21	34.500	34.500	33.600	33.600	33.600	118,012
2025-11-20	34.100	35.550	34.100	34.800	34.800	132,000
2025-11-19	35.000	35.000	33.000	34.000	34.000	203,016
2025-11-18	35.700	36.050	34.900	35.000	35.000	295,015
2025-11-17	37.500	38.100	36.100	36.150	36.150	154,024
2025-11-14	36.500	37.450	36.500	36.800	36.800	197,194
2025-11-13	38.400	38.400	37.050	37.200	37.200	240,053
2025-11-12	39.100	39.100	38.050	38.200	38.200	149,970
2025-11-11	37.500	39.100	37.400	38.350	38.350	223,022
2025-11-10	37.800	37.850	37.050	37.050	37.050	150,100
2025-11-07	38.650	38.950	37.800	37.800	37.800	100,010
2025-11-06	39.000	39.900	38.300	38.400	38.400	197,000
2025-11-05	38.000	38.250	37.250	37.550	37.550	140,000
2025-11-04	38.800	38.950	37.650	38.150	38.150	230,010
2025-11-03	38.650	39.400	38.400	38.800	38.800	120,001
2025-10-31	39.000	39.900	38.600	38.900	38.900	192,055
2025-10-30	39.700	39.700	38.800	39.000	39.000	263,201
2025-10-29	39.900	40.500	39.500	39.700	39.700	220,010
2025-10-28	40.000	40.100	39.550	39.850	39.850	158,615

← NewerPage 4 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.