Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	35.850	37.700	34.500	35.250	35.049	4,329,538
2026-01-16	34.800	37.250	34.300	36.050	35.844	4,186,011
2026-01-15	35.500	36.350	33.950	34.200	34.005	5,772,000
2026-01-14	33.300	34.300	32.250	33.050	32.861	1,863,000
2026-01-13	32.400	34.800	31.500	32.900	32.712	3,806,000
2026-01-12	31.300	32.800	30.800	32.800	32.613	1,619,001
2026-01-09	27.500	29.850	27.050	29.850	29.679	2,066,000
2026-01-08	28.600	28.600	27.050	27.150	26.995	823,013
2026-01-07	29.600	29.900	28.650	28.650	28.486	367,010
2026-01-06	29.700	30.600	29.550	29.600	29.431	736,000
2026-01-05	30.700	30.800	29.100	29.650	29.481	794,000
2026-01-02	28.900	30.000	28.750	29.750	29.580	708,000
2025-12-31	28.600	28.900	28.050	28.500	28.337	265,009
2025-12-30	28.600	28.600	28.200	28.450	28.287	83,000
2025-12-29	29.000	29.000	28.250	28.500	28.337	103,001
2025-12-26	29.000	29.000	28.200	28.700	28.536	145,000
2025-12-24	28.700	29.450	28.250	28.800	28.635	165,050
2025-12-23	29.000	29.050	28.100	28.700	28.536	197,000
2025-12-22	28.450	28.650	28.250	28.450	28.287	229,000
2025-12-19	28.400	28.400	27.900	28.000	27.840	21,000
2025-12-18	27.400	28.500	27.250	27.900	27.741	146,000
2025-12-17	27.350	28.000	27.350	27.400	27.243	107,000
2025-12-16	28.300	28.300	27.150	27.350	27.194	195,000
2025-12-15	28.100	28.850	28.000	28.300	28.138	168,000
2025-12-12	28.150	28.450	27.950	28.100	27.939	90,000
2025-12-11	28.700	28.700	27.700	27.750	27.591	221,000
2025-12-10	28.500	28.750	28.050	28.300	28.138	165,000
2025-12-09	28.400	28.400	27.550	28.000	27.840	96,000
2025-12-08	28.350	28.350	27.850	28.050	27.890	95,000
2025-12-05	28.700	28.700	27.700	28.000	27.840	170,000
2025-12-04	29.000	29.000	28.250	28.400	28.238	167,030
2025-12-03	28.100	29.500	28.050	28.800	28.635	1,111,500
2025-12-02	27.700	28.000	27.550	27.550	27.393	96,030
2025-12-01	28.500	28.500	27.650	27.750	27.591	116,000
2025-11-28	27.450	28.600	27.300	28.550	28.387	189,050
2025-11-27	27.700	27.900	27.400	27.450	27.293	177,000
2025-11-26	27.700	27.850	27.350	27.350	27.194	155,000
2025-11-25	27.900	27.950	27.400	27.450	27.293	201,000
2025-11-24	28.800	28.900	27.700	27.700	27.542	280,010
2025-11-21	28.500	29.350	28.100	28.200	28.039	650,076
2025-11-20	30.100	30.700	28.500	28.500	28.337	1,526,001
2025-11-19	27.650	30.200	27.650	29.700	29.530	1,664,058
2025-11-18	27.550	28.250	27.550	27.700	27.542	194,000
2025-11-17	28.150	28.200	27.500	28.050	27.890	130,000
2025-11-14	28.250	28.900	28.000	28.150	27.989	222,000
2025-11-13	27.850	29.800	27.750	28.250	28.089	542,590
2025-11-12	27.200	28.400	27.150	27.950	27.790	188,000
2025-11-11	26.900	27.850	26.900	27.150	26.995	198,000
2025-11-10	27.500	27.500	26.750	26.850	26.697	166,010
2025-11-07	27.900	27.900	27.250	27.500	27.343	124,000
2025-11-06	27.600	28.100	27.250	27.950	27.790	163,000
2025-11-05	27.700	27.700	26.850	27.450	27.293	200,000
2025-11-04	28.100	28.200	27.450	27.800	27.641	368,000
2025-11-03	28.750	28.750	28.100	28.200	28.039	126,111
2025-10-31	29.050	29.050	28.400	28.450	28.287	155,000
2025-10-30	29.550	29.900	28.600	28.650	28.486	335,000
2025-10-29	30.600	30.750	29.750	29.850	29.679	275,005
2025-10-28	30.550	30.750	30.000	30.000	29.829	381,000
2025-10-27	30.250	30.900	29.500	30.750	30.574	681,100
2025-10-23	29.000	30.900	29.000	29.550	29.381	550,010

← NewerPage 4 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.