Ever Fortune.AI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 88.400 | 90.200 | 87.900 | 88.000 | 84.438 | 897,000 |
| 2024-05-06 | 85.200 | 87.100 | 85.000 | 86.800 | 83.286 | 219,000 |
| 2024-05-03 | 86.300 | 86.300 | 84.700 | 84.700 | 81.271 | 293,000 |
| 2024-05-02 | 85.700 | 86.600 | 85.500 | 85.700 | 82.231 | 204,000 |
| 2024-04-30 | 87.100 | 87.100 | 85.600 | 85.700 | 82.231 | 324,000 |
| 2024-04-29 | 86.700 | 87.600 | 86.600 | 87.000 | 83.478 | 215,000 |
| 2024-04-26 | 87.500 | 87.700 | 86.600 | 86.700 | 83.190 | 162,000 |
| 2024-04-25 | 87.700 | 88.000 | 86.100 | 87.100 | 83.574 | 177,000 |
| 2024-04-24 | 88.800 | 89.000 | 87.800 | 87.900 | 84.342 | 182,000 |
| 2024-04-23 | 85.800 | 90.000 | 85.800 | 88.100 | 84.534 | 450,000 |
| 2024-04-22 | 86.000 | 86.000 | 84.000 | 84.400 | 80.983 | 218,000 |
| 2024-04-19 | 88.600 | 88.600 | 83.500 | 84.800 | 81.367 | 606,000 |
| 2024-04-18 | 88.400 | 89.200 | 88.200 | 88.500 | 84.917 | 195,000 |
| 2024-04-17 | 88.500 | 89.700 | 88.500 | 88.900 | 85.301 | 167,000 |
| 2024-04-16 | 90.300 | 90.300 | 88.200 | 88.500 | 84.917 | 548,000 |
| 2024-04-15 | 91.400 | 92.200 | 90.500 | 90.700 | 87.028 | 400,000 |
| 2024-04-12 | 94.000 | 94.000 | 91.500 | 91.500 | 87.796 | 711,000 |
| 2024-04-11 | 95.500 | 95.900 | 93.200 | 93.200 | 89.427 | 937,000 |
| 2024-04-10 | 93.100 | 97.700 | 92.000 | 95.300 | 91.442 | 2,163,000 |
| 2024-04-09 | 90.300 | 93.900 | 89.700 | 91.100 | 87.412 | 1,146,000 |
| 2024-04-08 | 89.200 | 91.700 | 89.200 | 89.700 | 86.069 | 1,110,000 |
| 2024-04-03 | 87.500 | 87.700 | 86.100 | 87.500 | 83.958 | 316,000 |
| 2024-04-02 | 89.300 | 89.300 | 87.300 | 87.400 | 83.862 | 334,000 |
| 2024-04-01 | 88.500 | 89.500 | 87.500 | 88.400 | 84.821 | 347,000 |
| 2024-03-29 | 87.400 | 87.500 | 86.400 | 87.500 | 83.958 | 225,000 |
| 2024-03-28 | 88.800 | 89.200 | 87.000 | 87.000 | 83.478 | 337,000 |
| 2024-03-27 | 88.100 | 89.400 | 86.500 | 88.300 | 84.725 | 492,000 |
| 2024-03-26 | 86.300 | 88.900 | 85.400 | 87.200 | 83.670 | 794,000 |
| 2024-03-25 | 84.000 | 84.000 | 84.000 | 84.000 | 80.599 | 0 |
| 2024-03-22 | 83.800 | 84.300 | 83.500 | 84.000 | 80.599 | 312,000 |
| 2024-03-21 | 84.600 | 84.700 | 84.100 | 84.100 | 80.695 | 241,000 |
| 2024-03-20 | 85.000 | 85.400 | 84.300 | 84.300 | 80.887 | 305,000 |
| 2024-03-19 | 83.500 | 85.300 | 83.500 | 84.300 | 80.887 | 301,000 |
| 2024-03-18 | 89.100 | 89.100 | 89.100 | 89.100 | 85.493 | 0 |
| 2024-03-15 | 88.800 | 90.300 | 87.900 | 89.100 | 85.493 | 292,000 |
| 2024-03-14 | 88.800 | 90.100 | 88.100 | 88.800 | 85.205 | 289,000 |
| 2024-03-13 | 91.800 | 91.800 | 89.200 | 89.200 | 85.589 | 406,000 |
| 2024-03-12 | 92.000 | 92.000 | 91.000 | 91.300 | 87.604 | 314,000 |
| 2024-03-11 | 91.500 | 92.600 | 91.000 | 91.100 | 87.412 | 410,000 |
| 2024-03-08 | 93.300 | 94.200 | 88.600 | 89.400 | 85.781 | 1,131,000 |
| 2024-03-07 | 94.000 | 94.700 | 91.800 | 92.800 | 89.043 | 1,912,000 |
| 2024-03-06 | 89.800 | 90.600 | 88.600 | 88.600 | 85.013 | 407,000 |
| 2024-03-05 | 86.200 | 93.000 | 86.200 | 90.000 | 86.357 | 1,840,000 |
| 2024-03-04 | 86.300 | 86.400 | 85.200 | 85.700 | 82.231 | 396,000 |
| 2024-03-01 | 87.300 | 87.800 | 86.400 | 86.400 | 82.902 | 239,000 |
| 2024-02-29 | 86.500 | 87.000 | 85.600 | 87.000 | 83.478 | 270,000 |
| 2024-02-27 | 88.400 | 88.400 | 86.100 | 86.500 | 82.998 | 399,000 |
| 2024-02-26 | 84.700 | 88.500 | 84.700 | 88.200 | 84.629 | 460,000 |
| 2024-02-23 | 86.000 | 86.000 | 85.100 | 85.200 | 81.751 | 187,000 |
| 2024-02-22 | 87.200 | 87.500 | 86.100 | 86.100 | 82.614 | 197,000 |
| 2024-02-21 | 85.800 | 87.000 | 85.600 | 87.000 | 83.478 | 268,000 |
| 2024-02-20 | 86.600 | 86.600 | 85.200 | 85.800 | 82.327 | 212,000 |
| 2024-02-19 | 87.400 | 88.200 | 86.300 | 86.500 | 82.998 | 232,000 |
| 2024-02-16 | 85.200 | 87.400 | 84.600 | 87.000 | 83.478 | 403,000 |
| 2024-02-15 | 84.200 | 85.400 | 82.700 | 85.000 | 81.559 | 314,000 |
| 2024-02-05 | 86.500 | 86.600 | 83.300 | 84.000 | 80.599 | 636,000 |
| 2024-02-02 | 89.100 | 89.100 | 86.500 | 86.600 | 83.094 | 794,000 |
| 2024-02-01 | 90.100 | 90.100 | 88.500 | 88.800 | 85.205 | 487,000 |
| 2024-01-31 | 90.300 | 90.500 | 90.000 | 90.000 | 86.357 | 219,000 |
| 2024-01-30 | 90.600 | 91.000 | 90.300 | 90.600 | 86.932 | 227,000 |
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.