Ever Ohms Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	36.500	36.550	35.150	35.200	34.456	181,024
2024-10-29	35.250	35.800	35.100	35.350	34.603	148,000
2024-10-28	36.700	36.700	35.800	35.850	35.093	207,001
2024-10-25	37.050	37.650	36.700	36.700	35.925	210,029
2024-10-24	37.950	38.350	37.050	37.150	36.365	188,110
2024-10-23	38.300	38.450	37.600	37.950	37.148	214,000
2024-10-22	37.850	39.300	37.700	38.000	37.197	525,049
2024-10-21	36.900	37.450	36.700	37.250	36.463	149,200
2024-10-18	37.250	37.450	36.600	36.600	35.827	224,000
2024-10-17	37.200	38.100	37.200	37.200	36.414	139,000
2024-10-16	37.000	37.900	36.850	37.150	36.365	170,001
2024-10-15	38.400	38.400	37.350	37.400	36.610	199,020
2024-10-14	38.000	38.200	37.350	37.900	37.099	183,016
2024-10-11	38.200	38.650	37.300	37.400	36.610	387,000
2024-10-09	40.500	40.500	38.050	38.150	37.344	881,246
2024-10-08	40.900	40.900	39.500	40.700	39.840	532,000
2024-10-07	41.550	43.000	40.850	41.000	40.134	1,091,020
2024-10-04	42.000	43.000	40.300	40.600	39.742	1,711,105
2024-10-01	41.250	41.950	40.250	41.250	40.378	1,208,050
2024-09-30	39.550	41.300	38.900	39.750	38.910	1,013,000
2024-09-27	40.300	40.600	38.500	39.500	38.665	904,134
2024-09-26	42.950	43.450	38.500	39.550	38.714	3,678,000
2024-09-25	40.250	41.550	39.800	41.550	40.672	3,543,000
2024-09-24	35.350	37.800	35.100	37.800	37.001	567,000
2024-09-23	34.300	34.700	34.250	34.400	33.673	132,001
2024-09-20	35.000	35.650	34.150	34.300	33.575	185,000
2024-09-19	34.600	35.050	34.300	35.000	34.261	158,010
2024-09-18	35.350	35.750	34.400	34.500	33.771	245,000
2024-09-16	35.750	35.950	35.200	35.300	34.554	70,000
2024-09-13	35.450	35.600	35.000	35.200	34.456	131,091
2024-09-12	34.400	35.350	34.400	34.800	34.065	141,005
2024-09-11	34.850	35.200	34.500	34.750	34.016	126,000
2024-09-10	35.350	35.450	33.850	34.450	33.722	237,003
2024-09-09	34.100	35.350	34.100	35.300	34.554	283,000
2024-09-06	34.150	35.300	34.150	34.500	33.771	124,050
2024-09-05	35.100	35.900	34.350	34.750	34.016	282,000
2024-09-04	33.900	35.400	33.450	34.900	34.163	662,010
2024-09-03	38.050	38.050	36.850	36.850	36.071	405,141
2024-09-02	38.350	38.850	38.000	38.000	37.197	141,275
2024-08-30	38.350	39.000	38.250	38.300	37.491	242,020
2024-08-29	38.750	38.750	37.750	38.150	37.344	267,008
2024-08-28	39.000	39.850	38.550	38.700	37.882	535,099
2024-08-27	38.800	38.800	37.950	38.400	37.589	264,000
2024-08-26	38.350	39.000	38.200	38.250	37.442	259,000
2024-08-23	38.500	38.500	37.450	38.200	37.393	347,300
2024-08-22	38.050	39.550	37.800	38.200	37.393	477,000
2024-08-21	39.300	39.300	38.000	38.050	37.246	356,070
2024-08-20	39.200	40.100	38.300	38.600	37.784	636,000
2024-08-19	38.250	39.300	37.600	38.600	37.784	536,145
2024-08-16	38.500	38.900	37.800	38.200	37.393	641,000
2024-08-15	38.300	38.500	37.600	37.800	37.001	251,000
2024-08-14	38.950	38.950	37.650	37.850	37.050	243,000
2024-08-13	38.300	38.500	37.500	38.100	37.295	303,000
2024-08-12	38.050	39.700	37.600	38.050	37.246	491,130
2024-08-09	38.800	39.600	37.500	38.000	37.197	723,000
2024-08-08	36.800	38.000	36.350	37.200	36.414	1,478,000
2024-08-07	35.100	37.400	34.500	37.400	36.610	517,000
2024-08-06	36.550	37.600	32.900	34.000	33.282	1,131,075
2024-08-05	40.600	40.600	36.550	36.550	35.778	640,100
2024-08-02	42.000	42.650	40.600	40.600	39.742	506,100

← NewerPage 9 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.