Ever Supreme Bio Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 174.00 | 176.00 | 172.00 | 173.00 | 112.19 | 1,014,297 |
| 2022-08-08 | 173.00 | 173.00 | 169.50 | 171.00 | 110.89 | 670,609 |
| 2022-08-05 | 170.50 | 175.00 | 170.50 | 174.00 | 112.84 | 1,117,683 |
| 2022-08-04 | 176.50 | 178.00 | 166.00 | 172.00 | 111.54 | 3,341,873 |
| 2022-08-03 | 184.00 | 188.50 | 178.50 | 180.00 | 116.73 | 3,456,435 |
| 2022-08-02 | 171.50 | 188.00 | 170.50 | 186.00 | 120.62 | 5,455,691 |
| 2022-08-01 | 177.00 | 177.50 | 172.00 | 173.50 | 112.51 | 1,999,255 |
| 2022-07-29 | 165.00 | 167.50 | 164.00 | 165.00 | 107.00 | 850,836 |
| 2022-07-28 | 162.00 | 167.00 | 162.00 | 163.50 | 106.03 | 1,443,208 |
| 2022-07-27 | 159.50 | 160.50 | 158.00 | 160.00 | 103.76 | 396,777 |
| 2022-07-26 | 166.00 | 166.00 | 159.00 | 159.50 | 103.43 | 850,836 |
| 2022-07-25 | 167.50 | 168.50 | 164.00 | 165.50 | 107.33 | 831,276 |
| 2022-07-22 | 160.50 | 166.00 | 160.50 | 165.50 | 107.33 | 1,497,695 |
| 2022-07-21 | 159.50 | 160.50 | 156.50 | 160.00 | 103.76 | 715,317 |
| 2022-07-20 | 160.00 | 160.00 | 158.00 | 159.00 | 103.11 | 468,029 |
| 2022-07-19 | 160.00 | 162.50 | 157.50 | 159.00 | 103.11 | 709,728 |
| 2022-07-18 | 159.00 | 159.50 | 157.50 | 159.50 | 103.43 | 413,542 |
| 2022-07-15 | 160.50 | 162.00 | 158.00 | 159.00 | 103.11 | 448,470 |
| 2022-07-14 | 162.00 | 162.00 | 159.00 | 160.50 | 104.08 | 298,980 |
| 2022-07-13 | 161.00 | 164.50 | 159.50 | 160.00 | 103.76 | 463,838 |
| 2022-07-12 | 166.50 | 166.50 | 155.00 | 156.50 | 101.49 | 1,239,231 |
| 2022-07-11 | 169.50 | 169.50 | 165.00 | 166.50 | 107.97 | 391,189 |
| 2022-07-08 | 168.00 | 169.50 | 167.00 | 167.50 | 108.62 | 405,160 |
| 2022-07-07 | 166.50 | 168.50 | 162.50 | 167.00 | 108.30 | 617,520 |
| 2022-07-06 | 169.50 | 172.00 | 165.00 | 165.50 | 107.33 | 618,917 |
| 2022-07-05 | 167.50 | 170.00 | 164.50 | 168.00 | 108.95 | 694,360 |
| 2022-07-04 | 169.00 | 172.00 | 164.00 | 164.00 | 106.35 | 699,949 |
| 2022-07-01 | 176.00 | 176.00 | 165.50 | 168.00 | 108.95 | 1,214,083 |
| 2022-06-30 | 182.00 | 183.00 | 173.50 | 175.00 | 113.49 | 1,105,109 |
| 2022-06-29 | 177.50 | 181.50 | 174.50 | 179.50 | 116.40 | 645,462 |
| 2022-06-28 | 181.00 | 184.50 | 177.00 | 177.50 | 115.11 | 898,337 |
| 2022-06-27 | 178.00 | 184.00 | 176.50 | 181.50 | 117.70 | 1,039,445 |
| 2022-06-24 | 179.00 | 179.50 | 174.50 | 175.50 | 113.81 | 818,703 |
| 2022-06-23 | 182.00 | 182.50 | 175.50 | 177.00 | 114.78 | 952,824 |
| 2022-06-22 | 182.00 | 185.00 | 178.50 | 179.50 | 116.40 | 888,558 |
| 2022-06-21 | 178.50 | 186.00 | 178.00 | 183.00 | 118.67 | 1,304,895 |
| 2022-06-20 | 182.50 | 185.50 | 176.00 | 176.00 | 114.13 | 1,384,530 |
| 2022-06-17 | 183.00 | 186.00 | 180.50 | 183.00 | 118.67 | 1,538,211 |
| 2022-06-16 | 182.00 | 188.50 | 179.00 | 181.00 | 117.38 | 2,206,027 |
| 2022-06-15 | 172.50 | 181.50 | 172.50 | 178.50 | 115.76 | 915,103 |
| 2022-06-14 | 176.00 | 176.00 | 168.00 | 172.00 | 111.54 | 722,302 |
| 2022-06-13 | 179.50 | 181.50 | 176.00 | 176.00 | 114.13 | 665,021 |
| 2022-06-10 | 176.00 | 184.00 | 175.50 | 182.00 | 118.03 | 1,283,938 |
| 2022-06-09 | 175.00 | 179.50 | 173.00 | 176.50 | 114.46 | 567,224 |
| 2022-06-08 | 174.00 | 175.50 | 173.50 | 174.50 | 113.16 | 264,052 |
| 2022-06-07 | 173.00 | 175.00 | 173.00 | 173.50 | 112.51 | 296,186 |
| 2022-06-06 | 178.00 | 178.00 | 172.00 | 173.50 | 112.51 | 596,563 |
| 2022-06-02 | 179.00 | 182.00 | 176.00 | 176.00 | 114.13 | 1,642,994 |
| 2022-06-01 | 172.50 | 173.50 | 170.50 | 172.50 | 111.86 | 264,052 |
| 2022-05-31 | 176.00 | 177.00 | 171.50 | 172.00 | 111.54 | 637,079 |
| 2022-05-30 | 167.50 | 173.50 | 166.50 | 172.00 | 111.54 | 780,981 |
| 2022-05-27 | 166.00 | 167.00 | 164.50 | 165.50 | 107.33 | 491,780 |
| 2022-05-26 | 166.50 | 169.00 | 163.00 | 165.00 | 107.00 | 753,039 |
| 2022-05-25 | 168.00 | 170.00 | 163.00 | 163.50 | 106.03 | 927,677 |
| 2022-05-24 | 175.00 | 175.00 | 168.00 | 168.00 | 108.95 | 940,251 |
| 2022-05-23 | 178.00 | 178.00 | 172.00 | 174.00 | 112.84 | 557,444 |
| 2022-05-20 | 180.00 | 181.00 | 177.00 | 177.00 | 114.78 | 646,859 |
| 2022-05-19 | 176.00 | 179.00 | 173.50 | 178.50 | 115.76 | 1,405,486 |
| 2022-05-18 | 197.00 | 202.00 | 194.50 | 200.00 | 114.66 | 1,716,621 |
| 2022-05-17 | 189.50 | 196.00 | 189.00 | 195.00 | 111.80 | 1,184,883 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 3.5000 TWD |
| 2025-04-30 | 5.1210 TWD |
| 2024-05-29 | 6.6000 TWD |
| 2023-05-29 | 2.1916 TWD |
| 2022-05-19 | 5.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.