Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	26.500	26.700	26.100	26.100	24.508	46,000
2023-05-10	26.350	26.350	26.200	26.250	24.649	21,030
2023-05-09	27.100	27.100	26.400	26.400	24.789	41,000
2023-05-08	27.100	27.200	26.900	27.200	25.541	33,000
2023-05-05	27.300	27.300	27.100	27.200	25.541	37,000
2023-05-04	27.200	28.050	27.100	27.300	25.634	99,000
2023-05-03	27.500	27.900	27.500	27.550	25.869	64,000
2023-05-02	27.750	28.000	27.000	28.000	26.292	86,000
2023-04-28	28.050	28.050	27.700	27.700	26.010	42,000
2023-04-27	28.150	28.200	28.050	28.050	26.339	5,000
2023-04-26	28.000	28.450	28.000	28.050	26.339	24,000
2023-04-25	28.500	28.600	27.900	28.100	26.386	49,000
2023-04-24	28.500	29.300	28.500	28.500	26.761	14,000
2023-04-21	28.200	28.300	27.600	27.600	25.916	50,000
2023-04-20	28.500	28.500	27.800	28.400	26.667	31,000
2023-04-19	28.500	28.800	28.400	28.550	26.808	52,000
2023-04-18	28.700	29.000	28.700	28.800	27.043	53,000
2023-04-17	28.800	29.150	28.700	29.000	27.231	47,000
2023-04-14	29.050	29.350	29.000	29.150	27.372	45,000
2023-04-13	29.500	29.500	29.000	29.000	27.231	84,000
2023-04-12	29.400	29.500	29.200	29.500	27.700	74,000
2023-04-11	29.300	29.750	29.200	29.200	27.419	46,000
2023-04-10	29.500	29.800	29.100	29.400	27.606	127,000
2023-04-07	29.650	29.650	29.000	29.000	27.231	29,000
2023-04-06	29.500	29.650	29.050	29.650	27.841	23,000
2023-03-31	29.050	29.550	29.050	29.500	27.700	130,100
2023-03-30	29.050	29.600	29.050	29.250	27.466	67,010
2023-03-29	28.400	29.000	28.250	28.550	26.808	23,000
2023-03-28	28.400	28.400	28.100	28.150	26.433	32,000
2023-03-27	29.250	29.250	28.300	28.400	26.667	96,000
2023-03-24	30.000	30.000	29.200	29.650	27.841	72,000
2023-03-23	28.650	30.200	28.150	30.050	28.217	97,002
2023-03-22	27.700	28.800	27.700	28.650	26.902	74,000
2023-03-21	27.900	27.900	27.700	27.700	26.010	35,000
2023-03-20	28.250	28.250	27.750	27.750	26.057	39,000
2023-03-17	28.150	28.300	28.100	28.250	26.527	52,140
2023-03-16	29.650	29.650	28.100	28.300	26.573	91,000
2023-03-15	30.300	30.300	29.300	29.500	27.700	69,100
2023-03-14	30.600	30.600	29.500	29.900	28.076	163,000
2023-03-13	30.000	30.050	29.500	29.800	27.982	134,000
2023-03-10	29.600	30.100	29.300	30.050	28.217	276,000
2023-03-09	29.600	30.000	28.600	30.000	28.170	214,000
2023-03-08	29.250	29.700	29.150	29.700	27.888	216,102
2023-03-07	28.750	29.050	28.700	28.900	27.137	106,000
2023-03-06	28.000	29.200	27.700	29.000	27.231	178,000
2023-03-03	27.550	28.000	27.500	28.000	26.292	60,000
2023-03-02	27.600	28.000	27.600	27.750	26.057	35,000
2023-03-01	27.500	28.100	27.500	27.800	26.104	106,006
2023-02-24	27.600	27.800	27.500	27.500	25.822	39,000
2023-02-23	27.400	27.550	27.050	27.550	25.869	76,000
2023-02-22	27.200	27.400	26.900	27.400	25.728	59,000
2023-02-21	27.200	27.650	27.200	27.400	25.728	54,000
2023-02-20	27.000	27.700	27.000	27.400	25.728	165,000
2023-02-17	26.400	27.300	26.400	26.950	25.306	91,000
2023-02-16	26.050	26.550	26.050	26.400	24.789	44,000
2023-02-15	26.100	26.550	26.000	26.000	24.414	40,000
2023-02-14	26.500	26.700	25.900	26.600	24.977	22,000
2023-02-13	25.600	26.350	25.550	26.300	24.696	53,000
2023-02-10	26.300	26.300	25.950	26.100	24.508	30,000
2023-02-09	26.500	26.500	25.900	26.100	24.508	29,000

← NewerPage 15 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.