Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	24.400	24.450	24.400	24.450	23.933	2,000
2024-01-25	24.550	24.900	24.550	24.750	24.227	30,000
2024-01-24	24.200	24.250	24.200	24.200	23.689	19,000
2024-01-23	24.250	24.400	24.150	24.150	23.640	19,000
2024-01-22	24.050	24.400	24.050	24.200	23.689	12,000
2024-01-19	24.300	24.450	23.900	24.150	23.640	40,000
2024-01-18	24.550	24.550	24.300	24.350	23.836	17,000
2024-01-17	24.200	24.800	24.200	24.450	23.933	104,000
2024-01-16	24.000	24.250	23.900	24.250	23.738	34,000
2024-01-15	24.100	24.100	24.100	24.100	23.591	0
2024-01-12	24.100	24.300	24.100	24.100	23.591	4,000
2024-01-11	24.100	24.350	23.950	24.050	23.542	17,000
2024-01-10	24.200	24.250	24.100	24.100	23.591	25,000
2024-01-09	24.350	24.400	24.200	24.200	23.689	26,000
2024-01-08	24.350	24.350	24.250	24.300	23.787	12,034
2024-01-05	24.600	24.600	24.200	24.200	23.689	8,500
2024-01-04	24.300	24.300	24.050	24.200	23.689	49,000
2024-01-03	24.600	24.650	24.350	24.350	23.836	56,000
2024-01-02	24.650	24.650	24.600	24.600	24.080	12,000
2023-12-29	24.700	24.700	24.600	24.600	24.080	10,000
2023-12-28	24.800	24.900	24.600	24.900	24.374	23,000
2023-12-27	24.700	24.700	24.550	24.650	24.129	12,000
2023-12-26	24.600	24.700	24.600	24.700	24.178	17,026
2023-12-25	24.500	24.600	24.500	24.550	24.031	13,000
2023-12-22	24.650	24.650	24.600	24.600	24.080	9,000
2023-12-21	24.850	24.900	24.600	24.650	24.129	20,020
2023-12-20	24.800	25.000	24.550	24.650	24.129	29,000
2023-12-19	24.600	24.800	24.350	24.750	24.227	19,000
2023-12-18	24.900	24.900	24.500	24.600	24.080	25,000
2023-12-15	24.950	25.000	24.850	25.000	24.472	24,000
2023-12-14	25.050	25.050	24.950	24.950	24.423	34,000
2023-12-13	25.400	25.400	24.900	25.000	24.472	17,001
2023-12-12	25.600	25.600	24.800	25.000	24.472	83,000
2023-12-11	25.000	25.050	24.750	24.950	24.423	34,160
2023-12-08	25.400	25.400	24.950	24.950	24.423	33,000
2023-12-07	25.450	25.450	24.800	24.900	24.374	51,264
2023-12-06	25.550	25.550	25.500	25.500	24.961	12,000
2023-12-05	25.050	25.650	25.050	25.500	24.961	71,000
2023-12-04	24.800	25.150	24.750	25.000	24.472	31,000
2023-12-01	25.600	25.650	24.650	25.100	24.570	120,000
2023-11-30	25.650	25.750	25.500	25.600	25.059	57,000
2023-11-29	24.950	25.900	24.900	25.600	25.059	92,000
2023-11-28	24.200	24.750	24.200	24.750	24.227	67,000
2023-11-27	24.550	24.550	24.100	24.150	23.640	33,001
2023-11-24	24.400	24.750	24.000	24.550	24.031	158,002
2023-11-23	24.000	24.000	23.800	23.900	23.395	32,000
2023-11-22	24.050	24.500	23.900	23.950	23.444	15,000
2023-11-21	24.050	24.200	23.900	24.050	23.542	18,000
2023-11-20	24.000	24.500	23.800	24.500	23.982	37,000
2023-11-17	23.950	23.950	23.900	23.900	23.395	3,000
2023-11-16	24.050	24.050	23.650	23.950	23.444	89,000
2023-11-15	23.950	24.150	23.800	23.900	23.395	62,000
2023-11-14	23.800	24.000	23.800	23.900	23.395	19,000
2023-11-13	23.850	23.850	23.800	23.800	23.297	12,000
2023-11-10	23.850	24.200	23.850	23.850	23.346	11,000
2023-11-09	24.000	24.000	23.650	23.750	23.248	22,000
2023-11-08	23.750	24.250	23.750	23.900	23.395	8,000
2023-11-07	24.000	24.000	23.800	23.800	23.297	19,000
2023-11-06	24.400	24.400	23.900	23.900	23.395	6,000
2023-11-03	24.050	24.050	23.900	23.900	23.395	9,000

← NewerPage 12 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.