Ever Supreme Bio Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 176.00 | 181.00 | 176.00 | 180.00 | 147.54 | 248,693 |
| 2025-01-22 | 178.50 | 179.00 | 177.50 | 178.50 | 146.31 | 145,529 |
| 2025-01-21 | 178.00 | 178.00 | 176.50 | 177.50 | 145.49 | 115,499 |
| 2025-01-20 | 175.50 | 178.00 | 174.00 | 177.00 | 145.08 | 153,614 |
| 2025-01-17 | 176.00 | 176.00 | 173.00 | 175.50 | 143.85 | 389,234 |
| 2025-01-16 | 177.50 | 177.50 | 175.50 | 175.50 | 143.85 | 105,104 |
| 2025-01-15 | 179.00 | 179.00 | 176.00 | 176.00 | 144.26 | 115,499 |
| 2025-01-14 | 177.00 | 178.50 | 177.00 | 177.50 | 145.49 | 114,344 |
| 2025-01-13 | 180.50 | 180.50 | 176.00 | 177.00 | 145.08 | 276,044 |
| 2025-01-10 | 182.50 | 182.50 | 179.00 | 179.50 | 147.13 | 385,769 |
| 2025-01-09 | 181.50 | 181.50 | 176.00 | 180.00 | 147.54 | 293,369 |
| 2025-01-08 | 180.50 | 181.00 | 179.50 | 180.00 | 147.54 | 326,864 |
| 2025-01-07 | 178.50 | 181.50 | 177.50 | 179.50 | 147.13 | 735,734 |
| 2025-01-06 | 176.50 | 177.50 | 176.00 | 176.00 | 144.26 | 257,564 |
| 2025-01-03 | 178.00 | 179.00 | 175.50 | 176.50 | 144.67 | 386,924 |
| 2025-01-02 | 174.50 | 175.50 | 173.50 | 173.50 | 142.21 | 102,794 |
| 2024-12-31 | 175.00 | 175.50 | 172.50 | 175.50 | 143.85 | 166,319 |
| 2024-12-30 | 177.00 | 178.00 | 174.50 | 174.50 | 143.03 | 144,374 |
| 2024-12-27 | 177.50 | 178.00 | 176.50 | 177.00 | 145.08 | 115,499 |
| 2024-12-26 | 174.50 | 177.50 | 174.50 | 176.50 | 144.67 | 159,389 |
| 2024-12-25 | 174.50 | 174.50 | 172.50 | 174.50 | 143.03 | 139,754 |
| 2024-12-24 | 174.00 | 174.00 | 172.00 | 174.00 | 142.62 | 116,654 |
| 2024-12-23 | 173.00 | 174.00 | 172.00 | 173.50 | 142.21 | 137,444 |
| 2024-12-20 | 172.00 | 173.00 | 170.00 | 173.00 | 141.80 | 244,859 |
| 2024-12-19 | 170.00 | 172.00 | 170.00 | 171.50 | 140.58 | 136,289 |
| 2024-12-18 | 172.50 | 172.50 | 170.50 | 172.00 | 140.99 | 122,429 |
| 2024-12-17 | 172.00 | 173.00 | 170.50 | 172.50 | 141.39 | 188,264 |
| 2024-12-16 | 174.00 | 174.00 | 171.00 | 172.50 | 141.39 | 247,169 |
| 2024-12-13 | 175.00 | 176.50 | 173.00 | 173.50 | 142.21 | 250,634 |
| 2024-12-12 | 177.00 | 177.00 | 175.00 | 176.50 | 144.67 | 128,204 |
| 2024-12-11 | 177.00 | 177.00 | 175.50 | 177.00 | 145.08 | 90,089 |
| 2024-12-10 | 176.00 | 177.50 | 175.50 | 177.00 | 145.08 | 118,964 |
| 2024-12-09 | 179.50 | 179.50 | 176.00 | 176.00 | 144.26 | 173,249 |
| 2024-12-06 | 181.00 | 181.00 | 177.50 | 178.00 | 145.90 | 232,154 |
| 2024-12-05 | 179.50 | 180.50 | 179.00 | 180.00 | 147.54 | 118,964 |
| 2024-12-04 | 181.00 | 181.00 | 179.00 | 179.50 | 147.13 | 188,264 |
| 2024-12-03 | 184.00 | 184.00 | 179.50 | 180.00 | 147.54 | 806,189 |
| 2024-12-02 | 176.50 | 178.00 | 175.50 | 177.00 | 145.08 | 125,894 |
| 2024-11-29 | 173.00 | 177.00 | 173.00 | 176.50 | 144.67 | 137,444 |
| 2024-11-28 | 175.00 | 175.00 | 172.00 | 174.00 | 142.62 | 177,869 |
| 2024-11-27 | 176.00 | 177.50 | 173.50 | 174.00 | 142.62 | 101,639 |
| 2024-11-26 | 175.50 | 177.00 | 175.00 | 176.00 | 144.26 | 50,819 |
| 2024-11-25 | 176.00 | 176.00 | 174.00 | 176.00 | 144.26 | 128,204 |
| 2024-11-22 | 177.00 | 177.00 | 173.50 | 175.50 | 143.85 | 142,064 |
| 2024-11-21 | 175.50 | 176.00 | 174.00 | 176.00 | 144.26 | 125,894 |
| 2024-11-20 | 176.50 | 176.50 | 173.50 | 175.50 | 143.85 | 120,713 |
| 2024-11-19 | 175.50 | 176.00 | 174.00 | 175.00 | 143.44 | 106,259 |
| 2024-11-18 | 176.00 | 180.00 | 173.50 | 173.50 | 142.21 | 368,444 |
| 2024-11-15 | 174.50 | 175.00 | 173.50 | 174.50 | 143.03 | 151,304 |
| 2024-11-14 | 178.00 | 178.00 | 173.00 | 174.50 | 143.03 | 649,109 |
| 2024-11-13 | 180.00 | 180.00 | 176.00 | 177.50 | 145.49 | 613,304 |
| 2024-11-12 | 181.50 | 181.50 | 180.00 | 181.50 | 148.77 | 110,879 |
| 2024-11-11 | 182.00 | 182.00 | 180.50 | 181.50 | 148.77 | 131,669 |
| 2024-11-08 | 182.00 | 182.00 | 180.50 | 180.50 | 147.95 | 139,754 |
| 2024-11-07 | 181.00 | 182.00 | 180.50 | 180.50 | 147.95 | 131,669 |
| 2024-11-06 | 182.00 | 182.50 | 180.00 | 180.50 | 147.95 | 230,999 |
| 2024-11-05 | 183.00 | 183.00 | 180.00 | 181.50 | 148.77 | 482,789 |
| 2024-11-04 | 188.00 | 188.50 | 185.50 | 185.50 | 152.05 | 273,734 |
| 2024-11-01 | 183.00 | 185.50 | 182.00 | 185.50 | 152.05 | 112,034 |
| 2024-10-30 | 184.00 | 184.50 | 182.00 | 183.50 | 150.41 | 174,404 |
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.