Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	45.550	46.250	45.400	46.050	41.837	133,146
2022-02-14	45.200	46.050	45.000	45.650	41.474	154,533
2022-02-11	44.750	46.100	44.500	45.150	41.020	70,043
2022-02-10	44.400	46.000	44.400	45.100	40.974	224,256
2022-02-09	43.000	44.400	42.600	44.400	40.338	255,856
2022-02-08	41.000	43.150	40.850	42.950	39.021	204,147
2022-02-07	40.200	41.550	40.000	40.950	37.204	37,847
2022-01-26	39.750	40.150	39.600	39.950	36.295	26,910
2022-01-25	39.900	40.000	39.550	39.700	36.068	26,800
2022-01-24	39.800	39.900	39.500	39.900	36.250	8,500
2022-01-21	40.100	40.100	39.800	40.050	36.386	1,315
2022-01-20	39.900	40.050	39.550	40.050	36.386	8,188
2022-01-19	40.150	40.150	39.500	39.950	36.295	30,605
2022-01-18	40.150	40.250	39.700	39.950	36.295	27,045
2022-01-17	40.000	41.000	39.850	40.100	36.432	68,216
2022-01-14	39.900	40.150	39.900	40.150	36.477	3,020
2022-01-13	40.000	40.450	39.700	40.000	36.341	54,232
2022-01-12	40.350	40.350	39.950	40.250	36.568	13,005
2022-01-11	40.050	40.450	40.000	40.350	36.659	37,267
2022-01-10	39.800	40.200	39.700	40.100	36.432	62,951
2022-01-07	40.650	41.000	39.700	40.100	36.432	75,820
2022-01-06	39.900	40.600	39.650	40.200	36.522	76,619
2022-01-05	39.900	40.150	39.400	39.900	36.250	88,680
2022-01-04	39.900	39.900	39.150	39.900	36.250	91,170
2022-01-03	39.200	39.950	38.950	39.850	36.204	42,390
2021-12-30	38.900	39.950	38.850	39.900	36.250	22,130
2021-12-29	39.300	39.400	38.850	39.400	35.796	16,130
2021-12-28	39.000	39.100	38.750	39.000	35.432	25,120
2021-12-27	39.850	40.550	39.000	39.200	35.614	73,560
2021-12-24	40.000	40.150	38.950	39.600	35.977	78,920
2021-12-23	39.150	39.850	38.800	39.650	36.023	45,600
2021-12-22	38.950	39.050	38.950	39.050	35.478	4,050
2021-12-21	39.000	39.000	39.000	39.000	35.432	4,000
2021-12-20	39.150	39.150	38.850	38.850	35.296	24,100
2021-12-17	37.500	38.450	37.500	38.450	34.932	14,005
2021-12-16	39.050	39.150	37.950	38.200	34.705	61,550
2021-12-15	38.650	38.650	38.600	38.600	35.069	8,000
2021-12-14	38.400	38.950	38.050	38.600	35.069	52,050
2021-12-13	38.900	39.150	38.500	38.650	35.114	102,181
2021-12-10	38.900	38.900	38.700	38.800	35.250	15,300
2021-12-09	38.600	39.650	38.500	38.900	35.341	110,050
2021-12-08	39.950	39.950	38.850	39.200	35.614	26,465
2021-12-07	39.000	39.650	39.000	39.450	35.841	220,399
2021-12-06	38.850	40.000	38.550	38.700	35.160	106,215
2021-12-03	38.500	38.950	38.350	38.500	34.978	29,235
2021-12-02	38.650	38.700	38.350	38.500	34.978	40,100
2021-12-01	39.000	39.000	37.700	38.400	34.887	41,320
2021-11-30	38.950	38.950	38.350	38.500	34.978	80,360
2021-11-29	38.500	38.500	37.650	38.100	34.615	75,014
2021-11-26	40.100	40.100	38.150	38.500	34.978	116,222
2021-11-25	37.900	41.650	37.750	39.950	36.295	203,302
2021-11-24	37.550	38.150	37.350	38.150	34.660	271,411
2021-11-23	37.800	38.200	37.700	37.950	34.478	52,100
2021-11-22	37.300	38.000	37.300	37.500	34.069	66,320
2021-11-19	37.300	37.550	37.200	37.200	33.797	18,200
2021-11-18	38.000	38.000	37.100	37.550	34.115	33,200
2021-11-17	37.600	37.750	37.100	37.250	33.842	36,000
2021-11-16	37.250	37.950	37.050	37.250	33.842	56,300
2021-11-15	37.100	37.350	36.950	37.050	33.661	35,601
2021-11-12	37.000	38.000	36.850	37.650	34.206	40,000

← NewerPage 20 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.