EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	39.000	39.600	38.350	38.900	38.900	341,019
2025-05-05	41.300	41.300	38.150	39.000	39.000	372,020
2025-05-02	41.200	41.700	40.350	40.800	40.800	498,062
2025-04-30	42.200	44.350	40.750	41.000	41.000	865,497
2025-04-29	39.100	42.500	38.500	42.350	42.350	839,803
2025-04-28	37.800	40.800	36.850	39.100	39.100	670,406
2025-04-25	35.950	38.450	35.950	37.500	37.500	564,670
2025-04-24	36.300	36.600	35.000	35.350	35.350	229,207
2025-04-23	35.450	36.700	35.450	35.950	35.950	216,106
2025-04-22	34.550	35.800	33.400	34.600	34.600	164,969
2025-04-21	37.100	37.300	34.500	34.750	34.750	277,050
2025-04-18	37.550	38.100	37.000	37.050	37.050	212,529
2025-04-17	37.000	38.000	35.800	37.550	37.550	280,916
2025-04-16	39.500	40.000	37.200	37.550	37.550	1,007,570
2025-04-15	34.600	38.050	34.600	38.050	38.050	666,984
2025-04-14	34.850	37.050	34.050	34.600	34.600	483,462
2025-04-11	34.400	34.400	31.050	33.900	33.900	485,694
2025-04-10	34.450	34.450	33.600	34.450	34.450	871,821
2025-04-09	31.350	31.350	31.350	31.350	31.350	227,319
2025-04-08	34.800	34.800	34.800	34.800	34.800	123,003
2025-04-07	38.650	38.650	38.650	38.650	38.650	52,968
2025-04-02	43.800	43.800	42.050	42.900	42.900	177,948
2025-04-01	42.100	45.950	42.100	43.400	43.400	495,034
2025-03-31	44.800	44.800	41.900	42.100	42.100	507,848
2025-03-28	47.550	47.550	45.000	45.900	45.900	469,818
2025-03-27	48.500	48.500	47.350	47.650	47.650	357,039
2025-03-26	49.000	49.900	48.600	49.250	49.250	185,244
2025-03-25	49.950	49.950	48.500	49.000	49.000	420,586
2025-03-24	50.900	51.000	49.500	49.500	49.500	396,482
2025-03-21	51.200	51.200	50.300	50.600	50.600	264,892
2025-03-20	51.900	51.900	51.000	51.200	51.200	223,168
2025-03-19	52.000	52.000	50.500	51.000	51.000	293,376
2025-03-18	52.100	52.500	51.800	52.200	52.200	127,560
2025-03-17	53.000	53.000	51.800	51.900	51.900	168,204
2025-03-14	51.200	51.900	50.500	51.900	51.900	185,427
2025-03-13	52.200	52.800	51.000	51.200	51.200	256,893
2025-03-12	52.500	53.000	51.500	51.500	51.500	344,129
2025-03-11	52.000	52.600	51.000	52.500	52.500	221,402
2025-03-10	53.100	54.000	53.000	53.200	53.200	145,702
2025-03-07	53.500	54.600	53.000	53.000	53.000	218,492
2025-03-06	54.200	55.300	53.500	53.600	53.600	232,184
2025-03-05	54.400	54.800	53.300	53.900	53.900	380,860
2025-03-04	54.000	54.400	52.400	54.000	54.000	284,820
2025-03-03	55.500	55.800	53.200	54.000	54.000	621,120
2025-02-27	57.300	59.700	56.700	56.700	56.700	813,717
2025-02-26	56.700	57.600	56.200	57.000	57.000	225,429
2025-02-25	58.000	58.000	56.500	56.700	56.700	292,114
2025-02-24	56.800	58.200	56.200	57.700	57.700	391,812
2025-02-21	56.800	59.300	55.700	57.800	57.800	556,576
2025-02-20	58.200	58.200	56.600	56.700	56.700	394,706
2025-02-19	58.700	58.900	57.500	57.800	57.800	453,140
2025-02-18	58.300	58.300	57.200	57.900	57.900	407,364
2025-02-17	58.100	59.500	57.500	58.300	58.300	575,916
2025-02-14	57.800	59.600	57.800	57.800	57.800	752,718
2025-02-13	61.800	61.800	57.500	58.000	58.000	1,680,054
2025-02-12	54.300	58.900	53.900	58.900	58.900	1,740,310
2025-02-11	53.900	54.300	53.200	53.600	53.600	416,025
2025-02-10	52.800	53.400	52.300	52.700	52.700	290,520
2025-02-07	53.400	54.300	52.700	53.500	53.500	246,058
2025-02-06	53.400	54.400	53.200	53.400	53.400	256,713

← NewerPage 7 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.