Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	48.150	49.000	48.000	48.300	43.881	67,410
2022-05-13	47.950	48.000	47.250	48.000	43.609	38,175
2022-05-12	47.150	48.000	47.100	48.000	43.609	13,400
2022-05-11	47.550	48.000	47.000	47.200	42.882	74,000
2022-05-10	46.300	47.250	46.100	47.200	42.882	31,000
2022-05-09	48.100	48.100	46.900	46.900	42.609	13,180
2022-05-06	48.350	48.350	47.500	47.500	43.155	10,020
2022-05-05	48.900	48.900	48.000	48.000	43.609	15,250
2022-05-04	48.300	48.300	48.150	48.150	43.745	9,000
2022-05-03	48.250	48.950	48.250	48.950	44.472	3,001
2022-04-29	48.000	48.900	47.900	48.300	43.881	27,201
2022-04-28	47.200	48.450	47.200	48.450	44.018	2,011
2022-04-27	48.000	48.000	46.700	47.600	43.245	60,682
2022-04-26	48.500	48.750	48.250	48.250	43.836	41,097
2022-04-25	48.100	48.850	46.500	47.800	43.427	54,068
2022-04-22	48.850	48.850	48.500	48.850	44.381	9,959
2022-04-21	48.650	49.250	48.650	49.000	44.517	21,121
2022-04-20	48.950	48.950	48.650	48.900	44.426	8,563
2022-04-19	48.950	49.000	48.500	48.750	44.290	22,524
2022-04-18	48.800	48.800	48.300	48.650	44.199	17,025
2022-04-15	49.000	49.000	48.450	48.450	44.018	22,015
2022-04-14	49.100	49.100	48.850	49.000	44.517	36,283
2022-04-13	49.350	49.350	48.850	49.150	44.654	38,445
2022-04-12	49.650	49.650	48.950	49.400	44.881	22,024
2022-04-11	49.250	50.500	48.850	49.500	44.972	116,538
2022-04-08	49.000	49.900	48.550	49.250	44.744	100,156
2022-04-07	48.850	49.100	48.300	48.400	43.972	108,300
2022-04-06	47.500	50.400	47.300	48.900	44.426	260,312
2022-04-01	46.700	47.150	46.500	47.000	42.700	87,091
2022-03-31	46.950	47.200	46.550	46.850	42.564	125,523
2022-03-30	47.100	47.300	46.950	47.000	42.700	71,051
2022-03-29	47.000	47.150	46.900	47.100	42.791	48,020
2022-03-28	47.000	47.100	47.000	47.000	42.700	11,100
2022-03-25	47.400	47.400	47.400	47.400	43.064	4,010
2022-03-24	47.400	47.450	47.100	47.300	42.973	25,761
2022-03-23	47.200	47.850	47.050	47.850	43.473	38,300
2022-03-22	47.300	47.400	46.750	46.950	42.655	57,000
2022-03-21	47.450	48.800	46.600	48.000	43.609	125,301
2022-03-18	45.300	46.700	45.300	46.300	42.064	9,000
2022-03-17	45.150	47.150	44.850	46.950	42.655	57,242
2022-03-16	45.650	46.000	44.850	45.000	40.883	74,210
2022-03-15	46.850	47.000	45.900	46.100	41.883	57,410
2022-03-14	47.150	47.150	46.000	46.300	42.064	30,697
2022-03-11	47.750	48.000	46.000	46.300	42.064	94,610
2022-03-10	48.000	48.000	47.700	47.800	43.427	14,900
2022-03-09	47.650	48.000	47.450	47.600	43.245	62,200
2022-03-08	47.900	47.900	46.050	46.800	42.519	93,630
2022-03-07	49.100	49.150	47.700	47.900	43.518	150,575
2022-03-04	49.500	49.500	49.050	49.400	44.881	108,781
2022-03-03	49.550	49.950	49.250	49.450	44.926	45,561
2022-03-02	50.400	50.400	49.450	49.500	44.972	94,400
2022-03-01	50.200	50.800	50.100	50.200	45.608	61,211
2022-02-25	50.100	51.000	49.800	50.000	45.426	76,300
2022-02-24	50.400	51.800	49.800	50.000	45.426	166,201
2022-02-23	49.800	52.300	49.200	52.100	47.334	191,853
2022-02-22	51.900	52.000	49.800	49.950	45.380	289,045
2022-02-21	55.000	56.000	51.400	52.600	47.788	324,319
2022-02-18	49.500	55.200	48.950	55.200	50.150	438,122
2022-02-17	46.500	50.400	46.500	50.000	45.426	494,950
2022-02-16	46.150	46.550	46.000	46.450	42.201	119,656

← NewerPage 19 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.