EverFocus Electronics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 56.400 | 56.400 | 54.500 | 56.000 | 56.000 | 245,255 |
| 2024-10-30 | 56.700 | 57.500 | 55.800 | 55.900 | 55.900 | 402,761 |
| 2024-10-29 | 57.600 | 58.500 | 56.600 | 56.700 | 56.700 | 422,247 |
| 2024-10-28 | 60.700 | 60.700 | 57.200 | 58.200 | 58.200 | 536,155 |
| 2024-10-25 | 59.600 | 61.000 | 59.000 | 59.800 | 59.800 | 481,156 |
| 2024-10-24 | 61.200 | 62.000 | 59.500 | 59.600 | 59.600 | 603,064 |
| 2024-10-23 | 62.200 | 62.700 | 61.000 | 61.200 | 61.200 | 494,897 |
| 2024-10-22 | 63.900 | 64.000 | 61.600 | 62.000 | 62.000 | 707,368 |
| 2024-10-21 | 65.100 | 66.300 | 62.000 | 63.900 | 63.900 | 893,845 |
| 2024-10-18 | 68.400 | 68.400 | 64.500 | 65.000 | 65.000 | 2,495,755 |
| 2024-10-17 | 58.500 | 64.500 | 57.800 | 64.500 | 64.500 | 1,377,776 |
| 2024-10-16 | 57.500 | 60.600 | 57.100 | 58.700 | 58.700 | 711,546 |
| 2024-10-15 | 58.600 | 61.700 | 58.100 | 58.700 | 58.700 | 1,350,465 |
| 2024-10-14 | 56.000 | 58.300 | 56.000 | 57.500 | 57.500 | 741,555 |
| 2024-10-11 | 60.100 | 60.100 | 55.800 | 56.000 | 56.000 | 1,247,564 |
| 2024-10-09 | 61.100 | 62.600 | 58.500 | 59.100 | 59.100 | 996,781 |
| 2024-10-08 | 62.500 | 62.500 | 60.300 | 60.600 | 60.600 | 690,564 |
| 2024-10-07 | 62.900 | 63.300 | 61.800 | 62.300 | 62.300 | 650,808 |
| 2024-10-04 | 66.000 | 67.200 | 61.200 | 62.400 | 62.400 | 1,120,297 |
| 2024-10-01 | 67.400 | 67.400 | 65.800 | 66.000 | 66.000 | 558,884 |
| 2024-09-30 | 68.200 | 68.300 | 67.300 | 67.300 | 67.300 | 474,697 |
| 2024-09-27 | 68.400 | 70.800 | 68.400 | 68.700 | 68.700 | 523,420 |
| 2024-09-26 | 71.700 | 71.700 | 68.400 | 69.000 | 69.000 | 836,452 |
| 2024-09-25 | 68.600 | 71.900 | 68.600 | 70.600 | 70.600 | 866,826 |
| 2024-09-24 | 68.100 | 69.300 | 67.500 | 67.800 | 67.800 | 441,106 |
| 2024-09-23 | 69.100 | 69.400 | 68.000 | 68.100 | 68.100 | 588,320 |
| 2024-09-20 | 71.000 | 71.600 | 69.500 | 69.500 | 69.500 | 440,593 |
| 2024-09-19 | 70.000 | 71.200 | 69.300 | 70.600 | 70.600 | 383,272 |
| 2024-09-18 | 71.000 | 71.200 | 69.200 | 69.200 | 69.200 | 525,199 |
| 2024-09-16 | 70.600 | 73.500 | 69.500 | 71.500 | 71.500 | 770,482 |
| 2024-09-13 | 71.100 | 71.300 | 68.300 | 70.200 | 70.200 | 603,300 |
| 2024-09-12 | 70.500 | 72.000 | 69.000 | 70.700 | 70.700 | 722,412 |
| 2024-09-11 | 67.800 | 69.500 | 67.100 | 68.100 | 68.100 | 523,583 |
| 2024-09-10 | 71.900 | 72.400 | 67.600 | 67.800 | 67.800 | 812,389 |
| 2024-09-09 | 68.500 | 72.000 | 68.500 | 70.500 | 70.500 | 615,770 |
| 2024-09-06 | 73.800 | 73.800 | 71.100 | 71.500 | 71.500 | 717,944 |
| 2024-09-05 | 75.300 | 78.400 | 71.500 | 72.600 | 72.600 | 1,187,375 |
| 2024-09-04 | 74.100 | 77.100 | 72.500 | 74.100 | 74.100 | 1,816,594 |
| 2024-09-03 | 78.100 | 83.200 | 77.000 | 80.500 | 80.500 | 1,796,559 |
| 2024-09-02 | 79.700 | 80.400 | 77.800 | 77.800 | 77.800 | 806,710 |
| 2024-08-30 | 79.900 | 82.700 | 78.500 | 79.700 | 79.700 | 1,133,316 |
| 2024-08-29 | 80.000 | 80.800 | 78.000 | 79.400 | 79.400 | 1,215,444 |
| 2024-08-28 | 82.700 | 83.100 | 80.600 | 81.100 | 81.100 | 1,252,928 |
| 2024-08-27 | 78.900 | 85.000 | 78.800 | 83.000 | 83.000 | 1,706,447 |
| 2024-08-26 | 88.100 | 88.100 | 81.800 | 81.800 | 81.800 | 2,358,031 |
| 2024-08-23 | 75.100 | 87.000 | 75.100 | 86.300 | 86.300 | 3,282,021 |
| 2024-08-22 | 86.500 | 88.000 | 80.000 | 81.500 | 81.500 | 3,625,070 |
| 2024-08-21 | 89.300 | 95.700 | 87.000 | 88.000 | 88.000 | 3,914,267 |
| 2024-08-20 | 94.400 | 98.900 | 90.500 | 95.800 | 95.800 | 7,888,185 |
| 2024-08-19 | 81.900 | 90.000 | 79.100 | 90.000 | 90.000 | 7,006,033 |
| 2024-08-16 | 81.900 | 81.900 | 78.000 | 81.900 | 81.900 | 6,469,663 |
| 2024-08-15 | 68.500 | 74.500 | 66.000 | 74.500 | 74.500 | 6,093,817 |
| 2024-08-14 | 72.000 | 72.000 | 67.000 | 67.800 | 67.800 | 1,254,051 |
| 2024-08-13 | 65.000 | 71.200 | 65.000 | 68.800 | 68.800 | 1,270,808 |
| 2024-08-12 | 74.800 | 74.800 | 69.600 | 70.100 | 70.100 | 1,608,687 |
| 2024-08-09 | 73.900 | 76.800 | 70.800 | 73.200 | 73.200 | 2,199,590 |
| 2024-08-08 | 70.700 | 73.000 | 66.600 | 70.400 | 70.400 | 1,931,364 |
| 2024-08-07 | 66.400 | 72.600 | 66.400 | 72.600 | 72.600 | 1,948,911 |
| 2024-08-06 | 68.300 | 70.200 | 64.800 | 66.000 | 66.000 | 4,180,641 |
| 2024-08-05 | 73.600 | 75.200 | 72.000 | 72.000 | 72.000 | 665,927 |
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.