Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	30.550	30.950	30.300	30.500	30.326	112,038
2025-07-25	30.500	31.000	30.500	30.900	30.723	84,000
2025-07-24	30.700	30.950	30.500	30.600	30.425	58,000
2025-07-23	30.300	30.950	30.300	30.500	30.326	60,130
2025-07-22	31.100	31.100	30.100	30.200	30.027	134,000
2025-07-21	32.000	32.000	31.200	31.200	31.022	83,000
2025-07-18	32.900	32.900	31.500	31.650	31.469	242,000
2025-07-17	31.550	32.650	31.550	32.000	31.817	373,050
2025-07-16	31.400	31.750	31.000	31.400	31.221	134,170
2025-07-15	30.800	31.200	30.750	31.150	30.972	74,000
2025-07-14	31.500	31.500	30.650	30.800	30.624	78,000
2025-07-11	30.600	31.500	30.600	31.250	31.071	125,095
2025-07-10	31.000	31.450	30.300	30.600	30.425	141,100
2025-07-09	30.350	31.500	30.350	30.650	30.475	154,134
2025-07-08	30.650	30.650	29.350	29.800	29.630	184,000
2025-07-07	30.100	30.850	29.800	30.150	29.978	73,000
2025-07-04	31.000	31.250	30.200	30.350	30.177	145,042
2025-07-03	30.500	31.150	30.500	30.900	30.723	94,010
2025-07-02	30.900	30.900	30.350	30.500	30.326	85,080
2025-07-01	30.550	30.950	30.250	30.250	30.077	83,020
2025-06-30	31.050	31.050	30.250	30.400	30.226	112,000
2025-06-27	31.550	32.000	30.950	31.200	31.022	177,000
2025-06-26	31.700	32.000	31.050	31.050	30.873	162,084
2025-06-25	31.200	32.550	31.200	31.600	31.419	405,100
2025-06-24	30.900	31.000	30.500	30.850	30.674	109,113
2025-06-23	30.100	30.100	29.500	29.850	29.679	132,000
2025-06-20	30.350	30.750	29.700	30.250	30.077	159,000
2025-06-19	30.650	30.750	30.200	30.200	30.027	260,000
2025-06-18	31.200	31.600	30.950	30.950	30.773	162,000
2025-06-17	31.350	31.950	31.150	31.200	31.022	191,010
2025-06-16	32.500	32.500	31.100	31.100	30.922	212,110
2025-06-13	31.800	32.350	31.350	31.850	31.668	333,010
2025-06-12	32.200	32.700	31.900	32.250	31.569	348,010
2025-06-11	32.150	32.600	31.800	32.200	31.520	357,100
2025-06-10	33.400	33.400	32.250	32.300	31.618	380,000
2025-06-09	33.700	33.700	32.600	32.650	31.960	844,000
2025-06-06	35.200	35.450	34.550	34.550	33.820	305,000
2025-06-05	35.500	35.750	34.650	34.900	34.163	454,100
2025-06-04	35.000	36.300	34.500	35.550	34.799	1,195,000
2025-06-03	34.150	34.650	33.500	34.600	33.869	313,033
2025-06-02	35.050	35.050	33.600	33.900	33.184	512,095
2025-05-29	35.800	35.800	34.300	35.200	34.456	673,065
2025-05-28	35.600	36.250	34.350	35.000	34.261	945,051
2025-05-27	37.550	37.550	34.500	34.500	33.771	1,480,307
2025-05-26	36.600	37.350	35.950	37.000	36.218	834,286
2025-05-23	37.500	38.100	36.700	36.900	36.120	1,625,000
2025-05-22	39.150	39.800	37.300	37.650	36.855	7,567,000
2025-05-21	35.350	38.850	35.350	38.850	38.029	6,877,038
2025-05-20	34.850	35.700	34.850	35.350	34.603	433,000
2025-05-19	36.200	36.200	34.600	34.850	34.114	701,040
2025-05-16	36.300	37.400	35.950	36.200	35.435	935,085
2025-05-15	35.950	38.100	35.200	36.650	35.876	2,834,178
2025-05-14	35.900	36.200	34.250	35.950	35.190	1,201,000
2025-05-13	36.850	37.100	35.150	35.250	34.505	898,084
2025-05-12	36.500	37.900	34.750	36.150	35.386	1,903,000
2025-05-09	37.300	38.600	35.600	35.900	35.141	1,936,000
2025-05-08	36.000	37.200	35.100	36.300	35.533	1,625,030
2025-05-07	36.750	38.350	34.950	35.550	34.799	4,670,428
2025-05-06	32.800	34.950	32.600	34.950	34.212	1,442,000
2025-05-05	34.400	35.000	31.500	31.800	31.128	1,028,317

← NewerPage 6 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.