Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	41.700	44.500	41.500	43.100	42.189	1,179,110
2024-07-31	40.350	41.900	40.350	40.550	39.693	529,820
2024-07-30	40.000	41.000	39.600	41.000	40.134	458,000
2024-07-29	41.050	41.550	39.850	39.950	39.106	583,096
2024-07-26	39.250	40.950	39.000	40.500	39.644	739,013
2024-07-23	44.050	44.550	41.300	41.600	40.721	2,050,159
2024-07-22	44.600	45.550	43.000	43.500	42.581	1,466,035
2024-07-19	46.000	46.650	44.500	44.600	43.658	2,282,557
2024-07-18	47.000	47.850	45.400	46.200	45.224	2,879,236
2024-07-17	52.100	53.000	47.000	48.300	47.279	8,086,293
2024-07-16	46.700	50.500	46.700	50.500	49.433	10,738,769
2024-07-15	46.250	46.750	45.300	45.950	44.979	880,063
2024-07-12	49.350	49.350	45.550	45.800	44.832	2,631,165
2024-07-11	46.050	50.000	46.000	48.500	47.475	5,057,200
2024-07-10	44.500	46.600	44.500	45.850	44.881	1,560,010
2024-07-09	48.400	49.200	44.300	44.500	43.560	3,990,195
2024-07-08	47.050	50.700	45.200	49.200	48.160	4,950,958
2024-07-05	46.400	48.450	46.400	46.700	45.713	1,976,294
2024-07-04	48.500	48.600	46.350	46.450	45.469	1,857,180
2024-07-03	46.700	49.500	46.400	47.450	46.447	3,506,005
2024-07-02	45.400	47.500	45.100	46.200	45.224	2,276,000
2024-07-01	47.800	48.500	45.250	45.250	44.294	2,336,428
2024-06-28	46.000	48.850	45.500	47.400	46.399	4,643,125
2024-06-27	47.600	47.900	44.800	44.800	43.853	3,076,000
2024-06-26	48.000	50.100	47.550	47.550	46.545	3,600,028
2024-06-25	49.900	51.300	47.400	47.650	46.643	6,352,600
2024-06-24	49.300	52.200	48.100	49.300	48.258	10,992,020
2024-06-21	44.000	47.550	43.150	47.550	46.545	5,723,248
2024-06-20	42.850	45.000	40.600	43.250	42.336	5,095,000
2024-06-19	50.600	51.200	43.750	43.750	42.826	9,792,000
2024-06-18	47.500	48.600	46.050	48.600	47.573	5,401,000
2024-06-17	40.200	44.200	39.700	44.200	43.266	4,001,530
2024-06-14	39.800	42.300	38.800	40.200	39.351	3,278,036
2024-06-13	41.300	42.500	38.400	40.000	39.155	3,618,006
2024-06-12	40.000	41.300	37.200	40.550	39.693	8,337,426
2024-06-11	35.950	37.550	35.100	37.550	36.757	1,577,000
2024-06-07	31.050	34.150	31.050	34.150	33.428	2,650,100
2024-06-06	30.500	32.250	30.500	31.050	30.394	510,322
2024-06-05	31.350	31.350	30.450	30.450	29.807	237,001
2024-06-04	31.750	31.800	30.300	30.950	30.296	587,000
2024-06-03	32.850	32.850	31.700	31.950	31.275	352,000
2024-05-31	31.650	33.000	31.550	31.900	31.226	380,000
2024-05-30	31.600	32.000	31.350	31.500	30.834	284,000
2024-05-29	33.500	33.500	31.450	31.900	31.226	481,000
2024-05-28	33.050	33.300	31.850	31.900	31.226	697,000
2024-05-27	32.000	33.650	31.950	32.450	31.764	1,196,000
2024-05-24	31.350	32.600	31.300	31.600	30.932	526,000
2024-05-23	32.950	32.950	31.300	31.700	31.030	1,091,012
2024-05-22	32.300	33.700	32.300	32.950	32.254	2,063,043
2024-05-21	32.300	33.600	30.400	32.600	31.911	5,104,000
2024-05-20	28.800	31.350	28.800	31.350	30.688	2,755,000
2024-05-17	27.200	29.350	27.000	28.500	27.898	1,813,000
2024-05-16	27.800	27.800	26.600	26.700	26.136	345,004
2024-05-15	27.700	28.200	27.450	27.450	26.870	283,000
2024-05-14	28.650	28.650	27.700	27.700	27.115	304,139
2024-05-13	28.000	29.300	27.550	28.600	27.996	763,298
2024-05-10	28.450	30.500	27.900	28.000	27.408	1,085,316
2024-05-09	29.050	30.300	27.300	28.950	28.338	1,694,343
2024-05-08	29.550	29.800	27.150	28.750	28.143	2,027,051
2024-05-07	27.000	29.150	27.000	29.150	28.534	3,333,761

← NewerPage 10 of 21 · 1,220 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.