Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	26.100	26.100	26.000	26.000	24.414	35,000
2023-02-07	26.300	26.300	25.800	26.050	24.461	16,000
2023-02-06	25.900	26.300	25.900	26.300	24.696	45,000
2023-02-03	27.100	27.100	26.250	26.600	24.977	78,000
2023-02-02	26.600	27.250	26.600	26.950	25.306	76,000
2023-02-01	25.900	26.450	25.900	26.450	24.836	71,000
2023-01-31	26.050	26.050	25.500	25.900	24.320	29,000
2023-01-30	25.500	25.500	25.300	25.500	23.944	35,000
2023-01-17	24.900	25.400	24.750	25.200	23.663	49,000
2023-01-16	25.000	25.500	24.850	25.300	23.757	34,000
2023-01-13	25.500	25.500	24.900	25.300	23.757	20,000
2023-01-12	24.650	25.100	24.650	25.100	23.569	10,000
2023-01-11	24.850	24.900	24.700	24.900	23.381	24,000
2023-01-10	25.000	25.100	24.950	25.100	23.569	17,000
2023-01-09	25.000	25.000	24.750	25.000	23.475	20,000
2023-01-06	25.000	25.300	25.000	25.000	23.475	54,000
2023-01-05	24.650	24.800	24.550	24.800	23.287	12,000
2023-01-04	24.550	24.700	24.550	24.600	23.099	6,000
2023-01-03	24.500	24.700	24.500	24.550	23.052	11,000
2022-12-30	25.000	25.200	24.550	24.700	23.193	19,000
2022-12-29	24.800	24.800	24.300	24.600	23.099	46,000
2022-12-28	24.850	25.000	24.800	24.850	23.334	24,000
2022-12-27	24.900	25.100	24.900	25.000	23.475	8,000
2022-12-26	25.050	25.050	24.800	25.000	23.475	28,000
2022-12-23	25.100	25.250	24.650	25.100	23.569	20,000
2022-12-22	25.300	25.700	25.300	25.450	23.897	5,000
2022-12-21	24.650	25.400	24.650	25.300	23.757	16,000
2022-12-20	25.700	25.950	25.500	25.500	23.944	51,000
2022-12-19	25.800	25.900	25.700	25.700	24.132	6,000
2022-12-16	25.800	25.850	25.800	25.800	24.226	19,000
2022-12-15	25.600	26.150	25.500	25.900	24.320	28,000
2022-12-14	26.300	26.300	26.050	26.050	24.461	32,000
2022-12-13	26.000	26.300	26.000	26.300	24.696	17,000
2022-12-12	26.500	26.500	25.800	26.000	24.414	24,000
2022-12-09	25.850	25.850	25.750	25.850	24.273	24,000
2022-12-08	26.400	26.400	25.800	25.850	24.273	14,000
2022-12-07	26.300	26.300	26.000	26.000	24.414	84,000
2022-12-06	26.500	26.900	26.300	26.300	24.696	58,001
2022-12-05	27.000	27.200	26.450	26.850	25.212	81,000
2022-12-02	26.500	27.100	26.500	27.000	25.353	56,000
2022-12-01	27.300	28.250	26.800	26.850	25.212	163,000
2022-11-30	25.300	27.350	25.200	27.000	25.353	122,000
2022-11-29	24.800	25.350	24.750	25.250	23.710	98,000
2022-11-28	24.550	24.800	24.500	24.800	23.287	54,000
2022-11-25	24.700	24.950	24.700	24.800	23.287	39,000
2022-11-24	24.650	24.900	24.500	24.900	23.381	42,000
2022-11-23	24.600	25.000	24.550	24.600	23.099	47,000
2022-11-22	24.600	24.600	24.500	24.600	23.099	36,000
2022-11-21	25.000	25.000	24.600	24.600	23.099	35,000
2022-11-18	25.000	25.200	24.550	24.800	23.287	23,000
2022-11-17	24.700	25.000	24.700	25.000	23.475	24,000
2022-11-16	25.200	25.200	24.500	25.150	23.616	64,000
2022-11-15	25.300	25.300	25.000	25.200	23.663	50,000
2022-11-14	25.000	25.150	24.800	24.850	23.334	58,000
2022-11-11	25.750	25.750	24.750	24.950	23.428	53,000
2022-11-10	25.100	25.100	24.500	24.750	23.240	36,000
2022-11-09	25.300	25.300	25.000	25.100	23.569	41,000
2022-11-08	24.500	25.500	24.500	25.000	23.475	76,006
2022-11-07	24.550	25.450	24.500	25.000	23.475	79,000
2022-11-04	23.400	24.500	23.400	24.500	23.005	83,000

← NewerPage 16 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.