Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	23.450	24.300	23.450	24.200	23.689	26,000
2023-11-01	23.500	23.500	23.400	23.400	22.906	35,000
2023-10-31	23.800	23.800	23.250	23.250	22.759	73,250
2023-10-30	24.000	24.000	23.600	23.600	23.101	37,000
2023-10-27	23.600	24.000	23.600	23.700	23.199	40,000
2023-10-26	23.650	23.650	23.550	23.550	23.052	37,000
2023-10-25	23.600	24.350	23.600	23.650	23.150	42,000
2023-10-24	23.900	23.900	23.550	23.600	23.101	30,000
2023-10-23	24.100	24.300	23.400	23.550	23.052	61,000
2023-10-20	24.800	24.800	23.750	24.250	23.738	43,000
2023-10-19	25.000	25.000	24.950	25.000	24.472	17,000
2023-10-18	25.100	25.100	24.700	25.000	24.472	42,000
2023-10-17	25.200	25.500	25.100	25.100	24.570	32,000
2023-10-16	25.500	25.500	25.400	25.450	24.912	7,000
2023-10-13	25.550	25.550	25.000	25.400	24.863	27,000
2023-10-12	25.500	25.800	25.050	25.350	24.814	36,000
2023-10-11	25.100	26.350	25.000	25.050	24.521	19,072
2023-10-06	25.150	25.200	25.150	25.150	24.619	19,000
2023-10-05	25.200	26.000	25.200	25.200	24.668	40,000
2023-10-04	25.150	25.200	25.000	25.200	24.668	26,000
2023-10-03	25.350	25.450	25.350	25.450	24.912	21,000
2023-10-02	25.700	25.700	25.700	25.700	25.157	13,000
2023-09-28	26.500	26.500	25.900	25.900	25.353	5,000
2023-09-27	25.600	25.950	25.600	25.850	25.304	12,000
2023-09-26	25.600	25.700	25.600	25.650	25.108	47,002
2023-09-25	26.000	26.000	25.800	25.800	25.255	31,000
2023-09-22	26.050	26.200	26.000	26.000	25.451	22,000
2023-09-21	26.100	26.100	26.050	26.050	25.500	10,000
2023-09-20	26.500	26.500	26.050	26.200	25.646	22,000
2023-09-19	26.400	26.450	26.150	26.150	25.598	41,000
2023-09-18	26.300	26.300	26.200	26.250	25.695	44,000
2023-09-15	26.500	26.500	26.200	26.250	25.695	32,000
2023-09-14	26.250	26.500	26.250	26.250	25.695	31,000
2023-09-13	26.150	26.600	26.150	26.200	25.646	36,000
2023-09-12	26.200	26.200	26.150	26.150	25.598	9,000
2023-09-11	26.100	26.350	26.100	26.200	25.646	7,000
2023-09-08	26.500	26.500	26.050	26.200	25.646	46,000
2023-09-07	26.150	26.300	26.050	26.300	25.744	11,000
2023-09-06	26.400	26.400	26.200	26.250	25.695	13,000
2023-09-05	26.800	26.800	26.350	26.350	25.793	8,000
2023-09-04	26.400	26.600	26.050	26.400	25.842	34,000
2023-09-01	26.250	26.400	26.200	26.300	25.744	82,000
2023-08-31	26.200	26.200	26.150	26.150	25.598	10,000
2023-08-30	26.150	26.200	26.150	26.150	25.598	30,000
2023-08-29	26.100	26.100	26.100	26.100	25.549	12,000
2023-08-28	26.150	26.150	26.000	26.050	25.500	10,000
2023-08-25	26.000	26.150	26.000	26.150	25.598	34,000
2023-08-24	26.100	26.200	26.000	26.150	25.598	33,000
2023-08-23	26.200	26.200	26.050	26.150	25.598	100,000
2023-08-22	26.250	26.400	26.200	26.250	25.695	53,000
2023-08-21	26.500	26.500	26.250	26.250	25.695	31,000
2023-08-18	26.450	26.450	26.250	26.250	25.695	34,000
2023-08-17	26.500	26.700	26.450	26.450	25.891	69,000
2023-08-16	26.350	26.500	26.350	26.400	25.842	37,000
2023-08-15	26.800	26.850	26.450	26.450	25.891	21,000
2023-08-14	27.000	27.000	26.300	26.700	26.136	26,000
2023-08-11	27.000	27.000	26.950	27.000	26.430	15,000
2023-08-10	27.700	27.750	26.800	27.000	26.430	64,000
2023-08-09	26.300	27.600	26.300	27.600	27.017	224,050
2023-08-08	26.150	27.000	26.150	26.200	25.646	41,001

← NewerPage 13 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.