EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	41.950	41.950	39.750	40.000	40.000	286,003
2025-10-23	41.750	41.750	40.100	40.600	40.600	189,338
2025-10-22	41.900	42.600	41.400	41.400	41.400	219,059
2025-10-21	42.400	43.000	41.600	42.050	42.050	318,306
2025-10-20	42.700	42.700	41.350	42.400	42.400	206,179
2025-10-17	42.600	43.700	41.000	42.550	42.550	487,055
2025-10-16	40.000	43.800	40.000	42.850	42.850	568,465
2025-10-15	39.800	40.300	39.500	40.000	40.000	124,034
2025-10-14	40.050	40.900	39.650	39.800	39.800	267,849
2025-10-13	40.000	40.300	38.450	39.950	39.950	212,140
2025-10-09	41.100	41.450	40.450	40.500	40.500	186,212
2025-10-08	41.000	41.400	40.300	40.850	40.850	161,034
2025-10-07	41.000	41.500	40.450	41.000	41.000	183,012
2025-10-03	40.150	41.200	40.100	41.000	41.000	204,379
2025-10-02	40.300	41.450	40.250	40.550	40.550	192,261
2025-10-01	40.100	40.800	40.100	40.250	40.250	169,417
2025-09-30	39.500	40.900	39.500	40.150	40.150	179,003
2025-09-29	40.450	40.450	40.450	40.450	40.450	0
2025-09-26	41.950	41.950	39.450	40.450	40.450	443,393
2025-09-25	41.800	43.100	41.800	41.900	41.900	284,243
2025-09-24	42.500	43.200	41.500	41.800	41.800	165,845
2025-09-23	42.150	42.500	41.000	42.400	42.400	337,052
2025-09-22	42.250	42.500	41.500	41.900	41.900	207,999
2025-09-19	43.050	43.050	41.050	42.250	42.250	198,012
2025-09-18	41.900	42.900	41.850	42.000	42.000	247,001
2025-09-17	42.200	43.000	41.800	41.900	41.900	263,266
2025-09-16	42.000	43.150	41.050	42.200	42.200	315,068
2025-09-15	42.100	42.350	41.200	41.500	41.500	260,033
2025-09-12	41.550	43.150	41.550	42.400	42.400	261,415
2025-09-11	44.500	44.500	42.100	42.400	42.400	506,025
2025-09-10	44.350	44.700	43.300	44.250	44.250	514,080
2025-09-09	43.900	46.000	43.750	44.350	44.350	618,136
2025-09-08	43.600	44.350	42.900	43.750	43.750	509,015
2025-09-05	44.100	44.550	43.700	44.200	44.200	379,020
2025-09-04	46.000	46.000	42.700	43.700	43.700	697,055
2025-09-03	44.300	45.850	44.000	45.200	45.200	571,140
2025-09-02	45.700	46.850	43.700	44.200	44.200	1,226,069
2025-09-01	45.000	49.550	45.000	46.600	46.600	1,729,030
2025-08-29	52.800	52.800	48.550	48.550	48.550	3,124,235
2025-08-28	52.900	54.100	50.500	53.900	53.900	5,562,245
2025-08-27	46.450	49.200	46.450	49.200	49.200	2,103,522
2025-08-26	43.500	44.750	42.800	44.750	44.750	1,547,397
2025-08-25	37.950	40.700	37.850	40.700	40.700	738,132
2025-08-22	37.600	37.800	36.850	37.000	37.000	159,006
2025-08-21	36.500	38.000	36.500	37.500	37.500	220,010
2025-08-20	38.150	38.150	36.300	36.300	36.300	394,433
2025-08-19	39.200	39.200	37.650	37.850	37.850	258,105
2025-08-18	39.500	40.000	38.850	39.200	39.200	239,095
2025-08-15	38.500	39.950	37.650	39.650	39.650	444,591
2025-08-14	38.800	39.500	38.450	38.500	38.500	328,076
2025-08-13	38.250	40.500	38.100	39.050	39.050	446,568
2025-08-12	37.450	38.500	37.350	38.300	38.300	218,005
2025-08-11	38.200	38.200	37.200	37.700	37.700	149,015
2025-08-08	37.800	38.450	37.350	38.150	38.150	279,000
2025-08-07	37.750	38.500	37.750	38.050	38.050	163,087
2025-08-06	38.750	38.750	37.500	37.750	37.750	138,480
2025-08-05	38.500	39.500	37.500	38.750	38.750	353,000
2025-08-04	37.300	38.200	36.600	38.150	38.150	196,239
2025-08-01	36.450	36.450	36.450	36.450	36.450	224,715
2025-07-31	37.200	37.200	36.400	36.450	36.450	179,023

← NewerPage 5 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.