Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	31.050	31.050	30.300	30.400	29.758	59,001
2025-02-03	30.150	30.600	29.500	30.600	29.953	158,002
2025-01-22	30.200	31.000	30.100	30.600	29.953	129,000
2025-01-21	30.300	30.300	29.950	30.050	29.415	19,100
2025-01-20	29.700	30.400	29.650	30.150	29.513	59,000
2025-01-17	30.300	30.300	29.800	29.800	29.170	76,000
2025-01-16	29.700	30.300	29.700	30.000	29.366	65,500
2025-01-15	29.350	29.850	29.100	29.600	28.975	66,000
2025-01-14	29.350	29.850	29.350	29.600	28.975	124,000
2025-01-13	30.050	30.400	28.500	29.250	28.632	434,029
2025-01-10	30.250	30.400	29.900	30.250	29.611	141,500
2025-01-09	31.550	31.900	30.200	30.250	29.611	479,096
2025-01-08	30.850	32.600	30.500	32.500	31.813	306,000
2025-01-07	31.050	31.350	30.650	30.650	30.002	93,000
2025-01-06	30.550	31.200	30.350	30.750	30.100	148,000
2025-01-03	30.950	31.400	30.100	30.250	29.611	150,010
2025-01-02	30.850	31.350	30.700	30.700	30.051	126,000
2024-12-31	30.900	31.150	30.400	31.150	30.492	151,000
2024-12-30	32.300	32.350	30.900	30.900	30.247	201,001
2024-12-27	32.550	33.000	32.400	32.450	31.764	65,000
2024-12-26	32.850	33.250	32.500	32.550	31.862	131,000
2024-12-25	32.150	33.100	32.150	32.550	31.862	170,000
2024-12-24	32.650	33.300	32.050	32.100	31.422	164,000
2024-12-23	32.300	32.650	31.900	32.400	31.715	157,000
2024-12-20	32.400	32.500	32.000	32.100	31.422	165,000
2024-12-19	32.500	32.500	32.000	32.150	31.471	132,000
2024-12-18	33.350	33.350	32.200	32.700	32.009	172,000
2024-12-17	33.350	34.050	33.150	33.200	32.499	183,100
2024-12-16	34.000	34.250	32.950	32.950	32.254	205,000
2024-12-13	35.050	35.400	34.000	34.000	33.282	402,002
2024-12-12	36.850	37.350	34.900	35.150	34.407	813,000
2024-12-11	35.400	37.450	34.200	36.400	35.631	1,518,188
2024-12-10	36.000	37.950	35.000	35.150	34.407	3,545,076
2024-12-09	35.500	35.600	35.250	35.600	34.848	904,000
2024-12-06	32.800	33.000	32.300	32.400	31.715	89,000
2024-12-05	34.450	34.450	32.600	32.600	31.911	308,000
2024-12-04	32.000	34.400	31.950	33.450	32.743	423,010
2024-12-03	32.000	32.600	31.600	31.850	31.177	166,011
2024-12-02	31.700	32.550	31.500	31.600	30.932	157,009
2024-11-29	31.650	32.500	31.650	31.700	31.030	90,030
2024-11-28	31.950	32.200	31.300	31.650	30.981	120,000
2024-11-27	32.600	32.800	32.000	32.050	31.373	96,000
2024-11-26	33.000	33.000	32.500	32.550	31.862	84,160
2024-11-25	33.300	33.550	32.750	33.100	32.401	123,000
2024-11-22	33.400	33.400	32.250	32.350	31.667	118,049
2024-11-21	31.150	31.950	30.900	31.600	30.932	107,100
2024-11-20	31.100	31.100	31.100	31.100	30.443	131,613
2024-11-19	30.600	31.550	30.600	31.150	30.492	88,300
2024-11-18	31.600	31.700	30.700	30.700	30.051	184,000
2024-11-15	31.800	32.550	31.550	31.600	30.932	247,000
2024-11-14	33.800	33.800	31.600	31.600	30.932	458,000
2024-11-13	33.300	34.200	33.000	33.000	32.303	144,000
2024-11-12	34.150	34.150	33.200	33.200	32.499	156,000
2024-11-11	34.650	34.650	33.850	34.250	33.526	132,000
2024-11-08	35.300	35.700	34.500	34.500	33.771	169,002
2024-11-07	35.150	35.200	34.600	34.900	34.163	65,054
2024-11-06	34.900	34.900	34.150	34.250	33.526	134,088
2024-11-05	34.150	34.900	34.150	34.650	33.918	84,000
2024-11-04	35.000	35.000	34.150	34.150	33.428	212,000
2024-11-01	35.450	35.450	34.550	35.000	34.261	175,000

← NewerPage 8 of 21 · 1,216 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.