EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	38.000	38.000	36.400	37.150	37.150	200,000
2025-07-29	37.850	37.850	36.900	37.000	37.000	180,031
2025-07-28	38.200	38.350	37.250	37.700	37.700	152,157
2025-07-25	38.600	38.600	37.550	38.150	38.150	154,385
2025-07-24	39.500	39.650	38.050	38.600	38.600	363,116
2025-07-23	37.500	40.800	37.500	39.250	39.250	702,204
2025-07-22	38.950	39.700	37.000	37.150	37.150	431,101
2025-07-21	39.000	39.000	37.350	38.000	38.000	341,628
2025-07-18	36.600	39.500	36.600	39.000	39.000	733,250
2025-07-17	35.600	36.800	35.600	36.350	36.350	112,006
2025-07-16	34.700	36.200	34.150	36.050	36.050	173,981
2025-07-15	34.400	35.100	34.400	34.900	34.900	115,012
2025-07-14	35.050	35.050	34.300	34.600	34.600	113,006
2025-07-11	34.400	35.600	34.300	35.500	35.500	121,299
2025-07-10	35.000	35.400	34.800	34.800	34.800	82,041
2025-07-09	34.700	35.450	34.700	35.000	35.000	121,001
2025-07-08	35.200	35.500	34.600	34.600	34.600	238,250
2025-07-07	36.950	36.950	35.800	35.800	35.800	210,017
2025-07-04	37.450	37.450	36.600	36.800	36.800	133,013
2025-07-03	37.550	37.750	37.100	37.450	37.450	138,076
2025-07-02	37.700	38.000	37.200	37.200	37.200	118,010
2025-07-01	38.000	38.500	37.700	37.700	37.700	159,067
2025-06-30	37.550	38.650	36.600	38.300	38.300	237,250
2025-06-27	37.650	38.400	37.200	37.550	37.550	204,005
2025-06-26	37.750	39.350	37.550	37.550	37.550	251,081
2025-06-25	37.600	38.400	37.600	37.650	37.650	134,000
2025-06-24	36.600	39.000	36.600	37.600	37.600	276,323
2025-06-23	36.600	36.800	35.900	36.150	36.150	203,204
2025-06-20	37.050	38.500	36.450	37.350	37.350	269,200
2025-06-19	38.450	38.450	37.050	37.050	37.050	276,010
2025-06-18	38.200	39.000	38.100	38.500	38.500	178,127
2025-06-17	38.500	39.000	38.000	38.200	38.200	277,399
2025-06-16	38.900	39.500	38.100	38.400	38.400	147,001
2025-06-13	40.000	40.000	38.900	38.900	38.900	273,011
2025-06-12	39.600	40.700	39.450	39.800	39.800	203,001
2025-06-11	39.850	40.000	39.000	39.350	39.350	218,010
2025-06-10	39.450	40.500	39.200	39.800	39.800	200,020
2025-06-09	40.400	40.400	39.400	39.550	39.550	153,000
2025-06-06	40.700	40.700	40.150	40.350	40.350	120,260
2025-06-05	41.150	41.500	40.550	40.700	40.700	185,002
2025-06-04	40.250	41.500	40.200	41.100	41.100	276,067
2025-06-03	39.800	40.750	39.600	39.650	39.650	206,039
2025-06-02	42.150	42.150	39.600	39.800	39.800	325,211
2025-05-29	42.200	43.150	41.600	41.900	41.900	296,015
2025-05-28	44.000	44.400	42.100	42.200	42.200	412,016
2025-05-27	45.900	46.850	43.300	43.400	43.400	1,020,035
2025-05-26	44.700	49.000	43.150	46.500	46.500	2,106,501
2025-05-23	41.400	44.750	41.400	44.750	44.750	1,010,812
2025-05-22	41.400	41.400	40.500	40.700	40.700	210,011
2025-05-21	41.700	42.050	41.100	41.400	41.400	191,010
2025-05-20	42.900	42.950	41.100	41.700	41.700	236,018
2025-05-19	42.400	44.450	41.950	41.950	41.950	406,019
2025-05-16	42.500	43.000	42.150	42.350	42.350	241,029
2025-05-15	44.900	44.900	43.000	43.000	43.000	428,240
2025-05-14	44.050	44.200	42.900	43.400	43.400	499,261
2025-05-13	42.800	43.850	42.200	43.400	43.400	832,294
2025-05-12	39.800	42.900	39.800	42.000	42.000	758,009
2025-05-09	40.500	41.000	38.500	40.000	40.000	348,026
2025-05-08	39.000	39.800	38.700	39.450	39.450	193,003
2025-05-07	38.350	39.100	38.250	38.450	38.450	241,000

← NewerPage 6 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.