Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	37.600	37.600	34.400	35.000	34.261	1,786,029
2025-04-30	35.950	38.000	34.000	36.200	35.435	2,410,041
2025-04-29	35.250	36.450	34.600	35.500	34.750	2,221,000
2025-04-28	37.100	37.550	34.300	34.900	34.163	5,397,095
2025-04-25	31.500	34.150	31.150	34.150	33.428	3,464,000
2025-04-24	33.100	33.200	30.650	31.050	30.394	951,200
2025-04-23	33.000	33.150	31.050	32.500	31.813	2,135,450
2025-04-22	29.000	31.300	28.700	30.850	30.198	2,467,000
2025-04-21	28.100	29.700	27.500	28.500	27.898	1,404,000
2025-04-18	24.550	27.000	24.550	27.000	26.430	146,000
2025-04-17	24.550	24.850	24.200	24.550	24.031	42,000
2025-04-16	26.000	26.000	24.550	24.550	24.031	100,000
2025-04-15	25.150	25.800	25.150	25.600	25.059	52,000
2025-04-14	25.800	26.200	24.800	24.800	24.276	131,000
2025-04-11	23.000	24.750	22.550	24.750	24.227	115,000
2025-04-10	24.550	24.550	23.850	24.550	24.031	122,000
2025-04-09	22.500	23.550	22.350	22.350	21.878	348,009
2025-04-08	24.550	25.250	24.550	24.800	24.276	391,000
2025-04-07	27.250	27.250	27.250	27.250	26.674	20,000
2025-04-02	30.300	30.500	30.200	30.250	29.611	58,000
2025-04-01	30.750	30.750	29.800	29.900	29.268	54,000
2025-03-31	30.300	30.300	29.300	29.750	29.121	154,000
2025-03-28	31.950	31.950	30.400	30.800	30.149	114,000
2025-03-27	32.400	32.400	31.300	31.450	30.786	76,000
2025-03-26	32.150	32.550	31.800	32.000	31.324	76,000
2025-03-25	32.150	32.150	31.600	31.750	31.079	68,015
2025-03-24	32.050	32.150	31.850	32.000	31.324	40,100
2025-03-21	32.850	32.850	31.800	31.900	31.226	129,000
2025-03-20	32.350	34.000	32.150	32.900	32.205	260,000
2025-03-19	31.550	32.000	31.400	31.550	30.883	43,000
2025-03-18	31.600	31.950	31.550	31.550	30.883	59,000
2025-03-17	31.800	32.250	30.800	31.350	30.688	79,000
2025-03-14	31.750	31.800	31.000	31.350	30.688	66,149
2025-03-13	33.700	34.450	31.750	31.750	31.079	226,026
2025-03-12	30.550	33.750	30.550	33.250	32.547	559,000
2025-03-11	30.250	30.750	29.300	30.750	30.100	138,000
2025-03-10	31.350	31.350	30.550	30.700	30.051	50,000
2025-03-07	31.000	31.150	30.750	30.800	30.149	39,000
2025-03-06	31.050	31.300	31.000	31.000	30.345	30,000
2025-03-05	30.950	31.300	30.600	31.000	30.345	104,000
2025-03-04	30.600	30.950	30.000	30.950	30.296	67,000
2025-03-03	31.100	31.100	30.300	30.600	29.953	150,000
2025-02-27	31.950	32.050	31.400	31.550	30.883	57,000
2025-02-26	31.650	32.200	31.500	31.950	31.275	62,000
2025-02-25	32.050	32.250	31.750	31.800	31.128	62,010
2025-02-24	32.250	32.600	31.950	32.300	31.618	40,000
2025-02-21	32.600	32.600	32.050	32.300	31.618	80,000
2025-02-20	32.650	32.950	32.300	32.300	31.618	120,002
2025-02-19	31.950	32.550	31.900	32.300	31.618	256,000
2025-02-18	31.400	31.950	31.400	31.600	30.932	95,000
2025-02-17	31.400	31.600	31.200	31.400	30.737	117,000
2025-02-14	31.950	31.950	31.300	31.400	30.737	73,004
2025-02-13	31.250	32.100	31.250	31.950	31.275	115,000
2025-02-12	31.500	31.800	31.100	31.250	30.590	120,000
2025-02-11	31.450	31.800	30.900	31.700	31.030	163,000
2025-02-10	31.950	32.750	30.750	31.000	30.345	366,036
2025-02-07	31.550	31.850	31.050	31.650	30.981	129,000
2025-02-06	31.900	32.300	30.900	31.000	30.345	153,000
2025-02-05	31.000	32.050	30.550	31.650	30.981	235,000
2025-02-04	31.050	31.050	30.300	30.400	29.758	59,001

← NewerPage 7 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.