EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	53.000	54.500	52.700	53.000	53.000	465,383
2025-02-04	54.500	54.500	52.200	52.200	52.200	329,959
2025-02-03	51.800	54.300	51.000	54.200	54.200	381,657
2025-01-22	54.700	54.700	53.700	54.200	54.200	540,946
2025-01-21	55.000	55.900	54.300	54.700	54.700	430,279
2025-01-20	55.900	55.900	53.200	55.000	55.000	575,114
2025-01-17	58.400	58.400	56.000	56.100	56.100	731,230
2025-01-16	57.200	59.500	57.000	59.100	59.100	730,490
2025-01-15	57.200	57.600	54.900	55.900	55.900	557,337
2025-01-14	55.300	57.700	53.600	57.200	57.200	751,447
2025-01-13	57.000	58.500	54.200	55.300	55.300	1,173,932
2025-01-10	59.800	61.100	59.500	59.500	59.500	650,052
2025-01-09	63.500	63.500	60.500	60.500	60.500	1,255,288
2025-01-08	66.000	66.500	63.300	63.500	63.500	2,980,803
2025-01-07	62.800	67.900	61.600	67.900	67.900	4,218,899
2025-01-06	61.600	62.100	59.200	61.800	61.800	943,134
2025-01-03	63.400	63.500	60.800	60.800	60.800	634,240
2025-01-02	64.300	64.800	62.000	62.000	62.000	911,802
2024-12-31	63.200	64.400	62.400	63.600	63.600	667,133
2024-12-30	64.500	67.000	63.100	63.600	63.600	1,018,035
2024-12-27	67.500	67.600	64.500	64.800	64.800	1,848,406
2024-12-26	72.600	72.700	66.700	68.300	68.300	4,284,279
2024-12-25	63.500	68.400	62.300	68.400	68.400	4,885,626
2024-12-24	65.600	65.800	62.000	62.200	62.200	1,849,268
2024-12-23	65.600	67.000	63.100	65.000	65.000	2,201,495
2024-12-20	67.600	70.000	65.000	65.000	65.000	3,538,714
2024-12-19	63.700	68.800	61.400	67.700	67.700	4,119,879
2024-12-18	66.500	66.500	62.200	65.000	65.000	5,808,750
2024-12-17	56.400	60.500	54.600	60.500	60.500	4,006,955
2024-12-16	53.200	55.400	52.500	55.000	55.000	768,224
2024-12-13	54.200	54.600	52.600	52.600	52.600	489,697
2024-12-12	53.800	56.500	53.000	55.100	55.100	988,627
2024-12-11	51.100	55.800	50.100	54.300	54.300	767,130
2024-12-10	52.200	52.800	51.100	51.200	51.200	279,716
2024-12-09	54.700	54.700	52.000	52.200	52.200	515,627
2024-12-06	52.800	56.500	52.400	54.700	54.700	1,189,523
2024-12-05	52.800	52.800	51.200	51.600	51.600	602,355
2024-12-04	51.500	55.700	51.200	53.900	53.900	1,123,444
2024-12-03	51.000	51.500	50.500	50.700	50.700	187,097
2024-12-02	51.400	52.000	50.000	50.500	50.500	254,327
2024-11-29	50.600	51.100	50.000	50.800	50.800	231,213
2024-11-28	52.000	52.000	50.100	50.500	50.500	389,279
2024-11-27	55.600	57.400	52.400	52.500	52.500	592,054
2024-11-26	53.500	57.500	53.000	55.100	55.100	771,868
2024-11-25	52.900	53.500	52.500	53.100	53.100	259,220
2024-11-22	52.200	53.900	52.200	52.500	52.500	294,839
2024-11-21	52.700	52.700	51.000	52.000	52.000	339,121
2024-11-20	54.000	54.000	52.000	52.500	52.500	193,835
2024-11-19	52.800	53.100	51.500	52.900	52.900	222,633
2024-11-18	54.600	54.600	52.000	52.300	52.300	301,726
2024-11-15	53.600	55.200	53.600	54.600	54.600	190,779
2024-11-14	55.100	56.600	54.000	54.000	54.000	430,518
2024-11-13	56.100	56.100	55.000	55.100	55.100	366,804
2024-11-12	57.700	57.700	55.600	56.100	56.100	322,361
2024-11-11	59.000	59.000	57.100	57.700	57.700	276,808
2024-11-08	59.200	59.200	57.000	57.100	57.100	422,035
2024-11-07	57.500	60.700	57.500	58.400	58.400	647,973
2024-11-06	59.000	59.600	56.500	57.100	57.100	1,428,324
2024-11-05	54.600	60.000	54.600	60.000	60.000	1,560,415
2024-11-04	56.200	56.200	54.400	54.600	54.600	406,337

← NewerPage 8 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.