Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	24.550	26.500	24.500	26.500	25.940	914,295
2024-05-03	24.000	24.250	24.000	24.100	23.591	66,000
2024-05-02	23.800	24.000	23.700	23.950	23.444	48,018
2024-04-30	24.200	24.200	23.700	23.700	23.199	65,000
2024-04-29	23.700	24.100	23.700	24.000	23.493	30,000
2024-04-26	24.000	24.350	24.000	24.000	23.493	25,000
2024-04-25	24.000	24.000	23.900	23.900	23.395	28,000
2024-04-24	23.550	24.000	23.550	23.850	23.346	85,000
2024-04-23	23.450	23.650	23.450	23.500	23.004	55,000
2024-04-22	23.600	23.600	23.450	23.450	22.955	40,000
2024-04-19	23.850	24.200	23.500	23.800	23.297	43,000
2024-04-18	23.750	23.850	23.750	23.850	23.346	13,000
2024-04-17	23.700	23.950	23.600	23.950	23.444	29,000
2024-04-16	24.050	24.100	23.850	23.850	23.346	31,000
2024-04-15	24.400	24.400	24.200	24.300	23.787	13,000
2024-04-12	24.500	24.900	24.400	24.400	23.884	18,000
2024-04-11	24.300	24.550	24.150	24.500	23.982	42,000
2024-04-10	23.950	24.550	23.800	24.300	23.787	25,000
2024-04-09	24.000	24.150	23.800	23.950	23.444	63,000
2024-04-08	24.350	24.350	24.050	24.050	23.542	26,000
2024-04-03	24.300	24.300	24.150	24.200	23.689	11,000
2024-04-02	24.350	24.550	24.350	24.350	23.836	62,014
2024-04-01	24.500	24.500	24.150	24.500	23.982	18,000
2024-03-29	24.500	24.800	24.400	24.550	24.031	13,000
2024-03-28	24.300	24.450	24.300	24.350	23.836	36,000
2024-03-27	23.650	24.250	23.650	24.200	23.689	21,000
2024-03-26	24.350	24.350	23.800	23.800	23.297	39,000
2024-03-25	23.350	24.700	23.350	24.350	23.836	18,000
2024-03-22	23.550	23.550	23.450	23.550	23.052	44,000
2024-03-21	23.400	23.700	23.350	23.700	23.199	59,000
2024-03-20	23.850	23.900	23.600	23.650	23.150	39,014
2024-03-19	24.050	24.050	23.850	23.900	23.395	43,000
2024-03-18	24.100	24.150	23.950	24.050	23.542	49,000
2024-03-15	24.500	24.500	24.250	24.250	23.738	24,000
2024-03-14	24.300	24.600	24.300	24.400	23.884	28,000
2024-03-13	24.750	24.750	24.450	24.450	23.933	61,000
2024-03-12	24.700	24.800	24.600	24.750	24.227	26,010
2024-03-11	24.500	24.950	24.450	24.800	24.276	24,000
2024-03-08	25.200	25.200	24.900	24.900	24.374	33,020
2024-03-07	25.350	25.450	25.100	25.300	24.765	51,000
2024-03-06	25.350	25.500	25.300	25.350	24.814	50,000
2024-03-05	25.700	25.700	25.500	25.500	24.961	32,000
2024-03-04	25.400	25.850	25.400	25.700	25.157	51,000
2024-03-01	25.400	25.400	25.350	25.350	24.814	35,000
2024-02-29	25.700	25.750	25.400	25.400	24.863	40,000
2024-02-27	26.450	26.450	25.800	25.800	25.255	30,000
2024-02-26	25.700	25.800	25.300	25.800	25.255	97,000
2024-02-23	26.200	26.200	25.850	25.850	25.304	47,000
2024-02-22	26.500	26.600	26.200	26.200	25.646	101,000
2024-02-21	26.400	26.400	26.000	26.350	25.793	63,000
2024-02-20	26.100	26.400	25.950	26.150	25.598	150,386
2024-02-19	26.500	26.500	25.900	26.000	25.451	92,000
2024-02-16	25.900	26.400	25.850	25.900	25.353	107,000
2024-02-15	26.600	26.600	25.850	25.900	25.353	97,000
2024-02-05	26.250	27.450	25.600	25.950	25.402	419,000
2024-02-02	24.300	26.450	24.300	25.350	24.814	228,000
2024-02-01	24.350	24.450	24.100	24.150	23.640	36,000
2024-01-31	24.500	24.500	24.450	24.450	23.933	3,000
2024-01-30	24.500	24.600	24.450	24.500	23.982	27,000
2024-01-29	24.700	24.700	24.450	24.450	23.933	6,000

← NewerPage 11 of 21 · 1,216 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.