Ever Fortune.AI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 100.00 | 101.00 | 99.000 | 99.400 | 96.424 | 542,000 |
| 2024-07-31 | 99.300 | 99.900 | 98.500 | 99.000 | 96.036 | 512,000 |
| 2024-07-30 | 98.900 | 100.50 | 98.200 | 99.900 | 96.909 | 840,000 |
| 2024-07-29 | 105.50 | 105.50 | 98.000 | 98.000 | 95.066 | 1,445,000 |
| 2024-07-26 | 106.00 | 107.00 | 102.50 | 104.00 | 100.89 | 1,321,000 |
| 2024-07-23 | 106.00 | 109.50 | 104.00 | 108.00 | 104.77 | 2,691,000 |
| 2024-07-22 | 99.800 | 104.00 | 99.800 | 103.00 | 99.916 | 1,807,000 |
| 2024-07-19 | 102.00 | 103.00 | 98.500 | 99.200 | 96.230 | 1,082,000 |
| 2024-07-18 | 104.00 | 105.50 | 101.00 | 102.00 | 98.946 | 1,737,000 |
| 2024-07-17 | 106.50 | 107.50 | 104.50 | 105.50 | 102.34 | 780,000 |
| 2024-07-16 | 109.00 | 109.50 | 105.50 | 105.50 | 102.34 | 821,000 |
| 2024-07-15 | 107.50 | 111.00 | 106.50 | 108.50 | 105.25 | 1,588,000 |
| 2024-07-12 | 106.00 | 112.00 | 106.00 | 106.50 | 103.31 | 2,208,000 |
| 2024-07-11 | 104.50 | 105.50 | 104.00 | 105.00 | 101.86 | 871,000 |
| 2024-07-10 | 105.00 | 106.50 | 104.00 | 104.00 | 100.89 | 1,078,000 |
| 2024-07-09 | 111.50 | 112.00 | 104.00 | 104.50 | 101.37 | 5,079,000 |
| 2024-07-08 | 116.00 | 118.00 | 114.00 | 115.50 | 112.04 | 1,913,000 |
| 2024-07-05 | 113.00 | 116.50 | 113.00 | 114.00 | 110.59 | 1,347,000 |
| 2024-07-04 | 115.50 | 115.50 | 111.00 | 113.00 | 109.62 | 2,248,000 |
| 2024-07-03 | 117.00 | 119.50 | 114.50 | 114.50 | 111.07 | 1,904,000 |
| 2024-07-02 | 118.50 | 119.00 | 114.00 | 115.50 | 112.04 | 2,393,000 |
| 2024-07-01 | 122.00 | 122.50 | 118.00 | 118.50 | 114.95 | 2,368,000 |
| 2024-06-28 | 119.00 | 121.00 | 116.50 | 120.00 | 116.41 | 3,261,000 |
| 2024-06-27 | 118.00 | 124.00 | 117.50 | 119.50 | 115.92 | 6,042,000 |
| 2024-06-26 | 114.00 | 118.00 | 113.00 | 117.00 | 113.50 | 3,464,000 |
| 2024-06-25 | 115.00 | 117.00 | 113.50 | 115.50 | 112.04 | 4,208,000 |
| 2024-06-24 | 114.50 | 115.50 | 111.00 | 111.00 | 107.68 | 2,125,000 |
| 2024-06-21 | 115.00 | 116.50 | 111.50 | 113.50 | 110.10 | 2,816,000 |
| 2024-06-20 | 115.00 | 120.50 | 113.00 | 115.00 | 111.56 | 5,698,000 |
| 2024-06-19 | 113.50 | 116.00 | 110.00 | 114.50 | 111.07 | 5,084,000 |
| 2024-06-18 | 110.00 | 117.00 | 109.00 | 113.00 | 109.62 | 13,096,000 |
| 2024-06-17 | 101.00 | 108.00 | 101.00 | 106.50 | 103.31 | 4,725,000 |
| 2024-06-14 | 98.600 | 102.50 | 98.600 | 99.900 | 96.909 | 2,609,000 |
| 2024-06-13 | 100.50 | 101.00 | 97.100 | 98.100 | 95.163 | 2,458,000 |
| 2024-06-12 | 103.50 | 103.50 | 99.600 | 99.800 | 96.812 | 3,140,000 |
| 2024-06-11 | 95.800 | 102.00 | 95.800 | 99.000 | 96.036 | 5,310,000 |
| 2024-06-07 | 91.500 | 98.300 | 90.000 | 95.500 | 92.641 | 3,186,000 |
| 2024-06-06 | 94.200 | 94.500 | 91.500 | 92.000 | 88.276 | 2,992,000 |
| 2024-06-05 | 92.500 | 92.600 | 89.200 | 90.400 | 86.740 | 1,571,000 |
| 2024-06-04 | 86.500 | 93.500 | 86.300 | 90.100 | 86.453 | 3,102,000 |
| 2024-06-03 | 84.900 | 87.900 | 84.900 | 85.600 | 82.135 | 779,000 |
| 2024-05-31 | 83.400 | 83.600 | 83.100 | 83.200 | 79.832 | 129,000 |
| 2024-05-30 | 84.100 | 84.100 | 83.000 | 83.000 | 79.640 | 153,000 |
| 2024-05-29 | 84.400 | 84.800 | 83.600 | 83.600 | 80.216 | 267,000 |
| 2024-05-28 | 83.900 | 84.500 | 83.500 | 84.200 | 80.791 | 191,000 |
| 2024-05-27 | 83.400 | 84.100 | 82.900 | 83.500 | 80.120 | 148,000 |
| 2024-05-24 | 83.000 | 83.400 | 82.600 | 82.800 | 79.448 | 213,000 |
| 2024-05-23 | 83.700 | 84.200 | 83.000 | 83.000 | 79.640 | 199,000 |
| 2024-05-22 | 83.300 | 83.700 | 83.000 | 83.600 | 80.216 | 200,000 |
| 2024-05-21 | 83.900 | 83.900 | 83.000 | 83.400 | 80.024 | 290,000 |
| 2024-05-20 | 84.700 | 84.700 | 83.600 | 83.800 | 80.408 | 275,000 |
| 2024-05-17 | 83.500 | 84.600 | 83.500 | 84.100 | 80.695 | 250,000 |
| 2024-05-16 | 83.900 | 84.300 | 83.400 | 83.400 | 80.024 | 245,000 |
| 2024-05-15 | 84.000 | 84.100 | 83.300 | 83.400 | 80.024 | 362,000 |
| 2024-05-14 | 83.600 | 84.600 | 83.500 | 84.000 | 80.599 | 243,000 |
| 2024-05-13 | 86.000 | 86.000 | 83.300 | 84.000 | 80.599 | 748,000 |
| 2024-05-10 | 87.500 | 87.500 | 86.000 | 87.100 | 83.574 | 233,000 |
| 2024-05-09 | 88.500 | 88.700 | 86.700 | 86.700 | 83.190 | 328,000 |
| 2024-05-08 | 88.700 | 88.900 | 87.600 | 88.500 | 84.917 | 221,000 |
| 2024-05-07 | 88.400 | 90.200 | 87.900 | 88.000 | 84.438 | 897,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 1.0000 TWD |
| 2025-05-21 | 1.0219 TWD |
| 2024-06-07 | 1.0000 TWD |
| 2023-05-22 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.