Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	34.850	35.950	33.200	33.500	31.456	426,469
2022-08-08	36.950	36.950	34.900	35.300	33.146	174,996
2022-08-05	37.850	38.500	35.800	36.200	33.992	429,510
2022-08-04	37.600	38.850	37.450	37.550	35.259	127,545
2022-08-03	37.500	37.550	37.050	37.200	34.930	107,002
2022-08-02	37.000	37.300	36.850	37.150	34.884	87,250
2022-08-01	37.050	37.850	37.000	37.150	34.884	196,000
2022-07-29	37.700	37.700	37.000	37.500	35.212	20,450
2022-07-28	38.950	39.000	37.050	37.650	35.353	131,875
2022-07-27	38.400	38.500	38.050	38.250	35.916	47,375
2022-07-26	39.250	39.250	38.350	38.950	36.574	41,950
2022-07-25	39.450	39.450	39.000	39.150	36.762	36,175
2022-07-22	39.500	39.750	39.300	39.700	37.278	20,760
2022-07-21	39.650	39.750	39.600	39.600	37.184	10,000
2022-07-20	39.300	39.950	39.300	39.650	37.231	24,026
2022-07-19	39.150	39.300	39.000	39.100	36.715	29,265
2022-07-18	39.950	39.950	39.000	39.500	37.090	54,125
2022-07-15	40.200	40.200	39.500	39.850	37.419	62,236
2022-07-14	39.850	40.250	39.850	40.250	37.794	3,000
2022-07-13	39.950	40.150	39.950	40.000	37.560	17,161
2022-07-12	40.000	40.000	39.850	39.850	37.419	13,250
2022-07-11	40.050	40.500	39.900	40.000	37.560	18,423
2022-07-08	40.000	40.600	40.000	40.350	37.888	32,100
2022-07-07	39.500	40.000	39.500	40.000	37.560	51,000
2022-07-06	40.000	40.150	40.000	40.000	37.560	45,200
2022-07-05	40.250	40.650	40.100	40.200	37.747	17,203
2022-07-04	39.200	40.300	39.000	40.300	37.841	21,000
2022-07-01	41.850	42.000	38.450	39.500	37.090	105,620
2022-06-30	42.500	42.500	41.850	42.000	39.438	24,518
2022-06-29	42.300	42.750	42.300	42.450	39.860	24,000
2022-06-28	42.400	42.650	42.250	42.500	39.907	26,300
2022-06-27	42.500	43.000	42.400	43.000	40.377	28,810
2022-06-24	42.800	42.900	42.000	42.800	40.189	11,755
2022-06-23	42.950	42.950	41.850	42.100	39.532	29,759
2022-06-22	43.300	43.300	41.750	41.950	39.391	57,450
2022-06-21	44.050	44.050	42.850	43.550	40.893	84,862
2022-06-20	45.050	45.800	44.700	44.800	42.067	26,390
2022-06-17	45.650	46.600	45.300	45.800	43.006	74,588
2022-06-16	48.050	48.200	47.550	47.850	44.931	26,500
2022-06-15	47.900	48.200	47.850	48.000	45.072	51,000
2022-06-14	48.500	48.550	47.800	47.900	44.978	59,702
2022-06-13	50.100	50.100	49.300	49.300	44.790	77,140
2022-06-10	50.100	50.400	49.800	50.100	45.517	101,430
2022-06-09	50.200	50.400	49.750	49.800	45.244	101,035
2022-06-08	50.100	52.200	49.950	50.300	45.698	126,700
2022-06-07	49.900	50.200	49.800	50.100	45.517	57,635
2022-06-06	50.200	50.200	49.850	50.200	45.608	50,060
2022-06-02	50.100	50.200	49.850	50.100	45.517	58,040
2022-06-01	49.500	50.200	49.500	50.200	45.608	31,235
2022-05-31	50.200	50.200	49.800	50.000	45.426	41,220
2022-05-30	50.000	50.200	49.500	50.200	45.608	71,794
2022-05-27	50.000	50.000	49.400	49.850	45.290	26,575
2022-05-26	49.400	49.650	49.300	49.300	44.790	22,400
2022-05-25	49.150	49.600	49.150	49.500	44.972	33,000
2022-05-24	50.000	50.000	49.150	49.150	44.654	39,600
2022-05-23	49.500	50.000	49.350	49.600	45.062	20,710
2022-05-20	49.700	49.800	49.000	49.300	44.790	34,000
2022-05-19	49.950	49.950	49.000	49.450	44.926	153,591
2022-05-18	48.700	49.950	48.400	49.000	44.517	149,801
2022-05-17	48.800	48.800	48.150	48.150	43.745	62,038

← NewerPage 18 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.