Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	106.00	109.00	100.50	100.50	100.50	6,306,226
2026-07-21	99.000	104.00	95.600	99.100	99.100	7,690,318
2026-07-20	94.400	97.300	86.800	94.600	94.600	3,960,269
2026-07-17	98.800	102.00	96.300	96.300	96.300	3,941,306
2026-07-16	106.00	109.50	104.00	107.00	107.00	4,104,647
2026-07-15	119.00	119.00	106.50	111.00	111.00	8,432,137
2026-07-14	126.00	135.50	116.50	118.00	118.00	9,472,353
2026-07-13	143.00	143.00	120.50	129.00	129.00	13,057,636
2026-07-10	130.00	130.00	130.00	130.00	130.00	0
2026-07-09	135.00	135.00	128.00	130.00	130.00	1,039,910
2026-07-08	121.00	126.50	117.00	126.50	126.50	908,622
2026-07-07	130.50	132.00	115.50	118.50	118.50	943,020
2026-07-06	140.00	140.00	127.00	128.00	128.00	703,585
2026-07-03	128.50	135.00	126.00	132.00	132.00	728,310
2026-07-02	135.50	135.50	129.50	130.00	130.00	940,100
2026-07-01	126.00	127.50	125.00	127.00	127.00	1,045,883
2026-06-30	115.00	119.50	113.50	119.00	119.00	868,085
2026-06-29	118.00	118.00	109.00	109.00	109.00	899,604
2026-06-26	123.50	123.50	116.00	121.00	121.00	1,711,720
2026-06-25	126.50	131.00	121.50	125.50	125.50	15,239,081
2026-06-24	110.50	122.50	107.00	122.50	122.50	5,809,002
2026-06-23	112.00	116.50	108.50	111.50	111.50	11,487,969
2026-06-22	111.50	111.50	106.50	111.50	111.50	9,636,400
2026-06-18	101.50	101.50	101.50	101.50	101.50	1,212,002
2026-06-17	90.000	92.400	89.700	92.400	92.400	5,045,000
2026-06-16	89.000	92.500	83.300	84.000	84.000	12,488,271
2026-06-15	89.100	92.500	86.100	90.900	90.900	13,139,560
2026-06-12	82.000	84.100	79.500	84.100	84.100	12,907,457
2026-06-11	73.600	76.500	71.000	76.500	76.500	8,444,040
2026-06-10	75.000	79.700	70.000	70.000	69.600	1,217,991
2026-06-09	67.000	75.000	67.000	75.000	74.571	794,630
2026-06-08	63.000	73.300	63.000	68.200	67.810	828,161
2026-06-05	70.000	71.900	64.800	70.000	69.600	826,480
2026-06-04	70.500	75.300	70.500	72.000	71.589	556,118
2026-06-03	73.300	80.000	73.300	77.500	77.057	805,776
2026-06-02	72.500	77.500	71.000	73.000	72.583	1,067,060
2026-06-01	78.000	82.700	76.600	77.000	76.560	796,052
2026-05-29	75.000	75.200	71.600	75.200	74.770	848,977
2026-05-28	75.800	80.100	70.500	70.500	70.097	1,510,343
2026-05-27	81.000	85.000	76.000	77.700	77.256	2,363,287
2026-05-26	76.400	82.700	72.000	81.900	81.432	2,846,127
2026-05-25	68.800	77.500	67.000	77.500	77.057	3,196,004
2026-05-22	73.200	73.200	68.800	70.500	70.097	12,211,234
2026-05-21	66.600	66.600	66.600	66.600	66.219	1,087,128
2026-05-20	56.400	60.600	56.000	60.600	60.254	6,276,002
2026-05-19	52.700	57.900	51.200	55.100	54.785	9,760,062
2026-05-18	50.500	53.400	48.200	52.700	52.399	5,083,368
2026-05-15	48.200	53.000	47.450	50.200	49.913	10,674,556
2026-05-14	44.450	48.250	44.450	48.250	47.974	5,415,085
2026-05-13	43.450	44.550	42.150	43.900	43.649	1,809,000
2026-05-12	47.350	47.350	43.100	43.400	43.152	3,898,621
2026-05-11	47.900	49.650	46.050	47.850	47.577	7,415,191
2026-05-08	48.000	48.100	45.800	48.100	47.825	5,878,110
2026-05-07	40.900	43.750	40.200	43.750	43.500	2,470,010
2026-05-06	39.500	39.950	38.150	39.800	39.573	1,328,000
2026-05-05	39.350	40.500	38.650	38.650	38.429	681,482
2026-05-04	37.950	40.950	37.750	39.350	39.125	1,543,014
2026-04-30	38.200	39.000	37.200	37.600	37.385	409,000
2026-04-29	39.300	39.800	38.000	38.200	37.982	1,828,041
2026-04-28	34.900	37.950	34.700	37.950	37.733	465,210

← NewerPage 2 of 3 · 126 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.