Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	136.00	138.00	128.50	133.50	133.50	7,493,026
2026-10-16	143.50	152.50	139.00	142.50	142.50	16,045,417
2026-10-15	156.00	158.50	146.50	146.50	146.50	12,771,351
2026-10-14	160.00	168.00	150.50	162.50	162.50	32,004,104
2026-10-13	149.00	159.50	148.50	159.50	159.50	16,212,735
2026-10-12	130.00	145.00	129.00	145.00	145.00	20,279,305
2026-10-08	125.50	137.00	123.00	132.00	132.00	18,474,081
2026-10-07	123.50	135.00	123.50	125.00	125.00	18,251,666
2026-10-06	126.50	127.00	121.50	123.00	123.00	3,495,990
2026-10-05	132.50	134.00	122.00	125.50	125.50	10,742,128
2026-10-02	118.00	131.00	118.00	131.00	131.00	11,989,723
2026-10-01	106.98	116.22	106.98	116.22	116.22	9,760,587
2026-09-30	110.88	111.85	106.01	106.01	106.01	2,718,483
2026-09-29	110.88	112.82	108.44	109.42	109.42	2,802,182
2026-09-24	112.00	117.50	112.00	116.00	116.00	5,890,521
2026-09-23	113.00	116.50	110.50	113.50	113.50	5,456,956
2026-09-22	120.00	121.00	110.00	111.50	111.50	6,096,140
2026-09-21	113.00	119.50	109.50	115.00	115.00	12,037,326
2026-09-18	104.00	110.50	100.00	110.50	110.50	6,664,175
2026-09-17	100.00	107.00	100.00	101.50	101.50	6,259,858
2026-09-16	98.800	100.50	97.500	100.00	100.00	2,859,697
2026-09-15	98.200	102.00	97.000	97.100	97.100	5,611,170
2026-09-14	104.00	104.50	98.100	98.200	98.200	7,587,071
2026-09-11	102.50	114.50	100.50	108.00	108.00	14,933,268
2026-09-10	99.900	110.00	96.400	105.50	105.50	7,196,737
2026-09-09	99.200	107.00	98.500	101.00	101.00	6,699,265
2026-09-08	100.00	105.00	97.800	98.700	98.700	7,582,510
2026-09-07	95.000	99.500	94.200	97.000	97.000	5,480,680
2026-09-04	90.000	94.400	89.100	94.000	94.000	4,315,545
2026-09-03	92.100	95.000	87.000	87.200	87.200	2,534,600
2026-09-02	88.500	97.900	88.000	92.200	92.200	4,343,037
2026-09-01	90.100	93.300	89.400	89.900	89.900	2,042,460
2026-08-31	92.400	96.400	88.500	89.900	89.900	2,090,101
2026-08-28	94.500	99.900	93.500	94.200	94.200	4,797,301
2026-08-27	90.900	93.400	89.100	91.600	91.600	2,649,000
2026-08-26	90.000	91.800	88.100	90.200	90.200	2,069,400
2026-08-25	88.800	90.800	85.500	90.100	90.100	1,597,010
2026-08-24	90.200	92.800	89.800	89.900	89.900	1,376,306
2026-08-21	93.400	95.000	89.700	89.700	89.700	2,122,306
2026-08-20	98.800	99.600	92.300	93.500	93.500	2,693,694
2026-08-19	93.400	102.00	93.400	98.000	98.000	5,119,444
2026-08-18	99.500	102.50	94.200	95.200	95.200	2,414,691
2026-08-17	99.000	101.00	96.800	100.00	100.00	1,918,134
2026-08-14	108.00	108.00	100.00	101.00	101.00	4,253,542
2026-08-13	107.00	116.00	107.00	107.50	107.50	9,887,882
2026-08-12	104.00	110.50	103.00	107.00	107.00	8,897,300
2026-08-11	96.600	106.00	96.400	106.00	106.00	10,766,024
2026-08-10	94.800	96.600	93.400	96.600	96.600	4,514,003
2026-08-07	92.100	92.600	87.800	87.900	87.900	1,400,585
2026-08-06	91.100	93.100	87.500	92.100	92.100	2,007,804
2026-08-05	97.400	98.900	90.500	91.200	91.200	4,781,550
2026-08-04	89.000	95.000	85.100	93.500	93.500	6,221,158
2026-08-03	80.700	87.700	80.400	87.700	87.700	3,356,050
2026-07-31	79.800	79.800	79.800	79.800	79.800	376,000
2026-07-30	70.200	78.800	70.200	72.600	72.600	3,384,010
2026-07-29	80.800	82.500	74.100	74.100	74.100	2,106,060
2026-07-28	86.100	86.100	82.300	82.300	82.300	1,820,183
2026-07-27	88.300	96.600	88.100	91.400	91.400	3,509,109
2026-07-24	95.000	96.100	89.700	90.100	90.100	1,979,338
2026-07-23	101.00	104.50	95.000	97.000	97.000	3,587,058

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3890 TWD
2025-06-13	0.4863 TWD
2023-06-19	1.0699 TWD
2022-06-14	1.5561 TWD
2021-08-31	0.3890 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.