Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	26.150	27.000	26.150	26.200	25.646	41,001
2023-08-07	26.200	26.300	26.200	26.200	25.646	12,000
2023-08-04	26.150	26.350	26.150	26.200	25.646	49,000
2023-08-02	26.200	26.350	26.200	26.350	25.793	7,000
2023-08-01	26.150	26.200	26.150	26.200	25.646	7,001
2023-07-31	26.200	26.300	26.150	26.250	25.695	57,002
2023-07-28	26.200	26.450	26.200	26.450	25.891	17,000
2023-07-27	26.250	26.400	26.200	26.400	25.842	46,002
2023-07-26	26.250	26.800	26.200	26.250	25.695	36,001
2023-07-25	26.200	26.450	26.100	26.300	25.744	50,501
2023-07-24	26.300	26.500	26.000	26.200	25.646	31,000
2023-07-21	26.800	26.800	26.300	26.450	25.891	39,000
2023-07-20	26.300	26.300	26.250	26.250	25.695	24,002
2023-07-19	26.300	26.450	26.250	26.300	25.744	22,000
2023-07-18	26.400	26.450	26.200	26.450	25.891	37,001
2023-07-17	26.450	26.500	26.400	26.400	25.842	35,000
2023-07-14	26.300	26.500	26.300	26.400	25.842	53,000
2023-07-13	26.600	26.600	26.400	26.450	25.891	34,002
2023-07-12	26.450	26.850	26.450	26.500	25.940	19,000
2023-07-11	26.350	26.950	26.300	26.650	26.087	22,003
2023-07-10	26.450	26.950	26.150	26.500	25.940	16,001
2023-07-07	26.150	26.800	26.150	26.450	25.891	26,000
2023-07-06	26.800	26.950	25.300	26.700	26.136	79,000
2023-07-05	27.000	27.000	26.700	26.800	26.234	28,000
2023-07-04	26.900	26.950	26.700	26.950	26.381	31,000
2023-07-03	26.900	27.000	26.900	26.900	26.332	47,000
2023-06-30	26.950	27.000	26.600	26.950	26.381	24,000
2023-06-29	27.100	27.100	26.850	27.050	26.478	29,000
2023-06-28	26.800	27.000	26.700	26.800	26.234	16,000
2023-06-27	26.900	27.100	26.850	27.050	26.478	28,000
2023-06-26	27.000	27.100	26.500	27.050	26.478	46,000
2023-06-21	26.550	27.000	26.550	27.000	26.430	48,000
2023-06-20	26.350	27.500	26.150	26.550	25.989	106,001
2023-06-19	26.700	26.700	26.200	26.300	25.744	40,000
2023-06-16	27.300	27.300	26.950	27.000	25.353	61,000
2023-06-15	27.050	27.100	26.850	27.050	25.400	53,000
2023-06-14	27.300	27.800	27.050	27.050	25.400	35,000
2023-06-13	27.450	27.450	26.950	27.350	25.681	58,000
2023-06-12	27.650	27.700	27.500	27.700	26.010	27,000
2023-06-09	27.300	27.900	27.250	27.700	26.010	46,000
2023-06-08	27.300	27.500	27.250	27.250	25.588	22,000
2023-06-07	27.100	27.450	27.100	27.300	25.634	38,000
2023-06-06	27.250	27.450	27.100	27.150	25.494	100,000
2023-06-05	27.300	27.300	26.800	26.800	25.165	77,000
2023-06-02	26.700	27.200	26.700	26.800	25.165	63,000
2023-06-01	26.550	27.000	26.550	26.750	25.118	27,000
2023-05-31	26.950	26.950	26.550	26.600	24.977	7,100
2023-05-30	26.900	27.000	26.550	26.600	24.977	25,000
2023-05-29	26.850	27.550	26.850	26.900	25.259	23,000
2023-05-26	26.800	26.900	26.750	26.750	25.118	63,000
2023-05-25	26.800	26.800	26.500	26.750	25.118	17,000
2023-05-24	26.400	26.800	26.400	26.800	25.165	33,000
2023-05-23	26.900	26.900	26.650	26.650	25.024	22,000
2023-05-22	26.300	26.500	26.300	26.500	24.883	17,000
2023-05-19	26.500	26.850	26.450	26.500	24.883	76,000
2023-05-18	26.550	26.550	26.550	26.550	24.930	2,000
2023-05-17	27.300	27.300	26.550	26.550	24.930	23,000
2023-05-16	26.000	26.650	26.000	26.600	24.977	33,000
2023-05-15	25.650	26.000	25.500	26.000	24.414	27,000
2023-05-12	26.000	26.050	25.500	25.700	24.132	69,000

← NewerPage 14 of 21 · 1,221 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.