Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	30.200	30.200	28.800	29.300	29.133	167,000
2025-10-21	30.550	31.200	29.550	29.550	29.381	683,030
2025-10-20	29.600	30.750	29.350	30.250	30.077	1,156,100
2025-10-17	27.700	30.000	27.700	29.400	29.232	849,024
2025-10-16	27.650	28.100	27.600	27.600	27.442	130,000
2025-10-15	28.200	28.250	27.600	27.600	27.442	174,030
2025-10-14	28.850	28.850	28.050	28.100	27.939	197,000
2025-10-13	28.100	29.050	27.800	28.800	28.635	153,000
2025-10-09	29.100	29.150	28.850	28.850	28.685	75,015
2025-10-08	29.000	29.150	28.750	29.000	28.834	121,000
2025-10-07	28.900	29.600	28.850	29.000	28.834	155,000
2025-10-03	28.900	29.650	28.900	29.000	28.834	99,000
2025-10-02	29.150	29.150	28.700	28.850	28.685	64,000
2025-10-01	29.100	29.750	28.800	28.800	28.635	122,000
2025-09-30	29.150	29.150	28.750	28.950	28.785	89,000
2025-09-29	29.050	29.050	29.050	29.050	28.884	0
2025-09-26	29.300	30.100	28.900	29.050	28.884	267,060
2025-09-25	30.000	30.700	29.400	29.400	29.232	245,000
2025-09-24	29.750	30.200	28.950	29.700	29.530	216,000
2025-09-23	30.400	30.400	29.300	29.400	29.232	203,015
2025-09-22	29.700	30.900	29.700	30.000	29.829	342,200
2025-09-19	29.150	32.100	28.950	29.500	29.331	1,991,010
2025-09-18	28.900	29.800	28.900	29.200	29.033	102,013
2025-09-17	29.400	29.400	28.600	28.700	28.536	94,000
2025-09-16	28.500	28.650	28.350	28.500	28.337	68,070
2025-09-15	28.600	29.000	28.400	28.500	28.337	45,000
2025-09-12	28.550	29.200	28.450	28.600	28.437	127,000
2025-09-11	28.600	29.400	28.300	28.500	28.337	252,000
2025-09-10	29.050	29.450	28.650	28.950	28.785	98,000
2025-09-09	29.500	29.900	28.900	29.000	28.834	99,000
2025-09-08	28.700	29.350	28.600	29.300	29.133	119,000
2025-09-05	28.600	28.850	28.500	28.600	28.437	51,000
2025-09-04	28.800	29.000	28.450	28.500	28.337	95,000
2025-09-03	28.100	29.000	28.100	28.700	28.536	60,000
2025-09-02	29.700	29.700	28.100	28.500	28.337	210,583
2025-09-01	30.150	30.150	29.000	29.100	28.934	148,000
2025-08-29	31.250	31.250	30.050	30.150	29.978	172,000
2025-08-28	31.200	32.400	30.600	30.600	30.425	783,000
2025-08-27	29.650	30.250	29.400	30.100	29.928	202,000
2025-08-26	29.150	30.100	29.150	29.500	29.331	136,030
2025-08-25	29.400	29.950	29.100	29.100	28.934	105,000
2025-08-22	29.500	29.500	28.800	28.900	28.735	80,000
2025-08-21	28.900	29.500	28.900	29.100	28.934	48,000
2025-08-20	29.700	29.700	28.750	28.800	28.635	170,141
2025-08-19	29.450	30.300	29.100	29.300	29.133	306,049
2025-08-18	29.100	30.450	29.100	29.400	29.232	286,059
2025-08-15	29.500	29.500	29.050	29.150	28.983	103,100
2025-08-14	29.100	29.650	29.100	29.100	28.934	112,060
2025-08-13	29.300	29.900	29.000	29.100	28.934	126,008
2025-08-12	29.050	29.550	29.050	29.150	28.983	95,120
2025-08-11	29.150	29.600	28.800	29.050	28.884	127,055
2025-08-08	29.550	29.800	29.150	29.200	29.033	56,000
2025-08-07	29.800	29.950	29.550	29.550	29.381	81,000
2025-08-06	30.450	30.450	29.600	29.700	29.530	83,000
2025-08-05	29.900	30.350	29.700	29.850	29.679	98,040
2025-08-04	29.300	30.000	28.800	29.500	29.331	114,040
2025-08-01	30.150	30.150	30.150	30.150	29.978	0
2025-07-31	30.400	30.850	29.950	30.150	29.978	237,000
2025-07-30	30.350	30.700	30.000	30.350	30.177	112,000
2025-07-29	30.550	31.300	30.300	30.350	30.177	118,000

← NewerPage 5 of 21 · 1,219 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.