Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.300	23.400	23.200	23.300	21.879	28,004
2022-11-02	23.300	23.300	22.850	23.000	21.597	44,000
2022-11-01	22.300	23.600	22.300	23.250	21.832	55,000
2022-10-31	22.400	22.500	22.300	22.500	21.127	11,001
2022-10-28	22.600	22.600	22.250	22.450	21.080	16,000
2022-10-27	22.200	22.600	22.200	22.550	21.174	45,000
2022-10-26	22.550	22.550	22.150	22.500	21.127	81,000
2022-10-25	22.900	22.900	22.700	22.700	21.315	28,000
2022-10-24	22.900	23.000	22.850	22.850	21.456	51,000
2022-10-21	22.900	22.900	22.250	22.800	21.409	46,000
2022-10-20	22.900	22.900	22.800	22.900	21.503	26,000
2022-10-19	22.900	23.000	22.850	22.900	21.503	37,000
2022-10-18	22.950	23.000	22.750	22.900	21.503	43,000
2022-10-17	23.450	23.450	22.550	22.900	21.503	45,000
2022-10-14	24.000	24.000	23.550	23.700	22.254	91,040
2022-10-13	24.500	24.500	23.200	23.350	21.925	162,000
2022-10-12	24.800	24.850	24.300	24.350	22.864	115,000
2022-10-11	25.200	25.200	24.550	24.700	23.193	78,000
2022-10-07	25.200	26.150	25.200	25.650	24.085	54,000
2022-10-06	25.350	25.450	25.200	25.450	23.897	36,000
2022-10-05	25.600	25.600	25.350	25.400	23.850	53,000
2022-10-04	25.550	25.550	24.600	25.250	23.710	63,000
2022-10-03	24.300	25.500	24.300	25.400	23.850	102,000
2022-09-30	24.000	24.450	24.000	24.400	22.911	27,125
2022-09-29	24.000	24.800	24.000	24.700	23.193	152,000
2022-09-28	25.600	25.600	23.800	23.900	22.442	393,000
2022-09-27	26.150	26.150	25.400	25.700	24.132	188,100
2022-09-26	27.450	27.450	26.300	26.350	24.742	210,000
2022-09-23	28.000	28.050	27.450	27.500	25.822	217,000
2022-09-22	28.000	28.000	27.850	27.950	26.245	120,000
2022-09-21	28.350	28.350	28.000	28.050	26.339	98,008
2022-09-20	28.150	28.400	28.150	28.350	26.620	43,000
2022-09-19	28.600	28.600	28.000	28.100	26.386	156,002
2022-09-16	28.600	28.650	28.400	28.600	26.855	78,000
2022-09-15	28.400	28.500	28.200	28.400	26.667	105,000
2022-09-14	28.000	28.300	27.950	28.200	26.480	171,000
2022-09-13	28.600	28.800	28.500	28.600	26.855	200,000
2022-09-12	28.950	28.950	28.600	28.600	26.855	465,000
2022-09-08	29.450	29.450	29.050	29.150	27.372	211,000
2022-09-07	29.450	29.450	29.000	29.200	27.419	166,062
2022-09-06	29.850	29.950	29.000	29.500	27.700	311,200
2022-09-05	29.650	30.350	28.550	29.400	27.606	829,000
2022-09-02	30.650	30.800	29.550	29.600	27.794	1,477,005
2022-09-01	30.400	31.050	29.500	30.600	28.733	3,009,650
2022-08-31	35.400	35.500	33.500	34.500	32.395	358,216
2022-08-30	35.150	35.900	34.950	35.150	33.006	382,565
2022-08-29	33.500	35.400	33.250	35.050	32.912	480,944
2022-08-26	32.500	34.100	32.050	33.950	31.879	172,998
2022-08-25	32.100	32.200	31.850	32.200	30.236	84,151
2022-08-24	32.150	32.450	32.000	32.000	30.048	59,466
2022-08-23	32.200	32.300	31.900	32.200	30.236	77,450
2022-08-22	32.800	32.800	32.050	32.450	30.470	69,060
2022-08-19	32.900	33.300	32.500	32.950	30.940	158,723
2022-08-18	33.600	33.950	32.150	32.800	30.799	216,595
2022-08-17	33.900	33.900	33.400	33.700	31.644	48,000
2022-08-16	33.050	34.100	33.050	33.500	31.456	192,500
2022-08-15	33.200	34.150	32.800	33.150	31.128	117,153
2022-08-12	33.000	33.300	32.800	32.900	30.893	147,289
2022-08-11	32.800	33.100	32.300	33.100	31.081	162,100
2022-08-10	33.550	33.550	32.750	32.900	30.893	246,742

← NewerPage 17 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.