Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	36.400	36.400	33.600	34.500	34.303	399,032
2026-04-24	35.700	36.750	34.350	34.350	34.154	363,000
2026-04-23	38.050	38.400	34.500	35.400	35.198	928,015
2026-04-22	37.900	38.200	37.550	37.650	37.435	413,000
2026-04-21	38.500	38.600	37.350	37.400	37.186	529,000
2026-04-20	39.000	39.350	37.600	38.000	37.783	776,050
2026-04-17	37.050	39.000	36.850	37.300	37.087	844,230
2026-04-16	39.250	39.700	37.000	37.000	36.789	1,175,075
2026-04-15	38.550	40.000	38.250	39.000	38.777	1,953,544
2026-04-14	39.000	39.400	36.850	38.150	37.932	3,802,025
2026-04-13	33.800	36.850	33.800	36.850	36.639	1,748,000
2026-04-10	33.650	34.600	33.250	33.500	33.309	694,004
2026-04-09	35.600	35.600	33.350	33.650	33.458	912,001
2026-04-08	31.850	32.700	31.850	32.500	32.314	451,000
2026-04-07	31.100	31.600	31.050	31.250	31.071	128,000
2026-04-02	32.000	32.500	31.250	31.300	31.121	195,000
2026-04-01	31.200	32.750	30.500	31.950	31.767	677,031
2026-03-31	30.800	31.800	30.200	30.450	30.276	540,034
2026-03-30	29.950	30.750	29.950	30.400	30.226	121,000
2026-03-27	30.800	30.800	29.750	30.300	30.127	185,140
2026-03-26	31.500	31.500	30.400	30.700	30.525	173,080
2026-03-25	31.500	31.900	30.500	30.700	30.525	222,000
2026-03-24	31.500	31.500	29.850	30.700	30.525	236,000
2026-03-23	30.100	30.900	30.100	30.350	30.177	201,000
2026-03-20	32.250	32.650	31.250	31.300	31.121	373,000
2026-03-19	31.250	32.650	31.250	31.500	31.320	561,000
2026-03-18	34.250	36.100	30.850	31.850	31.668	4,022,080
2026-03-17	31.800	34.250	30.800	34.250	34.054	4,166,000
2026-03-16	28.900	31.150	28.400	31.150	30.972	524,001
2026-03-13	27.950	28.700	27.650	28.350	28.188	107,000
2026-03-12	27.850	28.950	27.850	28.000	27.840	153,000
2026-03-11	27.900	29.000	27.900	28.300	28.138	209,000
2026-03-10	27.600	28.500	27.350	27.850	27.691	171,000
2026-03-09	26.100	27.250	26.100	27.000	26.846	532,000
2026-03-06	28.700	29.200	28.500	28.850	28.685	114,000
2026-03-05	28.450	29.350	28.450	29.200	29.033	238,000
2026-03-04	29.900	29.900	27.850	27.900	27.741	631,281
2026-03-03	31.050	31.950	30.000	30.050	29.878	272,000
2026-03-02	31.400	31.400	30.450	31.050	30.873	298,000
2026-02-26	31.850	31.950	31.100	31.450	31.270	259,000
2026-02-25	32.250	32.350	31.750	31.800	31.618	291,000
2026-02-24	31.250	32.100	31.250	31.800	31.618	534,720
2026-02-23	30.900	31.950	30.900	31.100	30.922	290,000
2026-02-11	30.150	30.450	29.900	30.150	29.978	211,000
2026-02-10	30.700	31.550	30.150	30.750	30.574	283,000
2026-02-09	30.900	30.950	29.950	30.150	29.978	323,000
2026-02-06	30.000	30.000	28.900	29.250	29.083	214,025
2026-02-05	30.450	30.850	29.800	29.950	29.779	345,003
2026-02-04	30.200	30.800	30.000	30.450	30.276	179,000
2026-02-03	30.300	30.650	29.500	30.050	29.878	360,000
2026-02-02	30.350	30.950	29.550	29.950	29.779	526,000
2026-01-30	32.650	32.650	31.100	31.100	30.922	474,000
2026-01-29	33.700	33.750	32.100	32.300	32.115	871,035
2026-01-28	33.900	34.200	32.900	33.200	33.010	551,657
2026-01-27	34.600	34.600	33.700	33.950	33.756	566,401
2026-01-26	33.750	34.300	33.150	34.200	34.005	975,130
2026-01-23	37.250	37.250	34.400	34.400	34.203	2,462,057
2026-01-22	33.600	36.300	33.600	36.300	36.093	4,141,217
2026-01-21	33.900	33.900	32.450	33.000	32.811	1,380,200
2026-01-20	34.500	34.750	33.500	33.900	33.706	1,618,805

← NewerPage 3 of 5 · 243 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.