Ever Fortune.AI Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	90.100	91.100	90.100	90.500	86.836	173,000
2024-01-26	91.100	91.300	90.500	90.500	86.836	166,000
2024-01-25	91.500	91.800	90.900	91.100	87.412	148,000
2024-01-24	91.900	92.800	91.000	91.300	87.604	209,000
2024-01-23	92.400	92.800	90.700	91.000	87.316	210,000
2024-01-22	91.000	92.600	90.300	91.400	87.700	243,000
2024-01-19	91.000	91.500	90.100	90.600	86.932	171,000
2024-01-18	90.600	91.000	90.000	90.300	86.644	156,000
2024-01-17	92.200	92.200	90.100	90.600	86.932	327,000
2024-01-16	93.300	93.300	91.800	91.900	88.180	320,000
2024-01-15	93.300	93.300	93.300	93.300	89.523	0
2024-01-12	93.800	95.000	93.100	93.300	89.523	221,000
2024-01-11	94.100	94.300	93.200	93.900	90.099	129,000
2024-01-10	93.500	94.500	92.800	94.100	90.291	168,000
2024-01-09	94.600	94.600	93.400	93.400	89.619	139,000
2024-01-08	95.000	95.500	94.100	94.600	90.770	238,000
2024-01-05	94.400	94.400	93.400	93.600	89.811	121,000
2024-01-04	93.800	94.400	93.400	93.600	89.811	132,000
2024-01-03	95.000	95.200	94.100	94.100	90.291	165,000
2024-01-02	96.600	97.500	95.000	95.300	91.442	281,000
2023-12-29	94.800	97.800	94.800	96.500	92.593	576,000
2023-12-28	93.800	94.000	93.500	93.500	89.715	141,000
2023-12-27	93.200	94.700	93.200	93.700	89.907	237,000
2023-12-26	92.600	93.200	92.400	93.200	89.427	132,000
2023-12-25	93.600	93.700	92.600	92.600	88.851	268,000
2023-12-22	94.300	94.400	93.600	93.600	89.811	238,000
2023-12-21	94.700	94.700	94.100	94.200	90.387	225,000
2023-12-20	96.600	96.600	94.800	94.800	90.962	495,000
2023-12-19	97.800	97.800	95.900	95.900	92.018	287,000
2023-12-18	97.300	98.100	97.300	97.500	93.553	212,000
2023-12-15	96.800	97.700	96.700	97.200	93.265	244,000
2023-12-14	96.400	97.000	96.200	96.700	92.785	235,000
2023-12-13	96.400	97.400	96.200	96.200	92.306	252,000
2023-12-12	97.000	97.000	96.100	96.200	92.306	342,000
2023-12-11	97.500	97.500	96.700	96.900	92.977	226,000
2023-12-08	97.300	97.800	97.000	97.000	93.073	300,000
2023-12-07	98.900	99.000	97.000	97.100	93.169	405,000
2023-12-06	97.600	97.600	96.500	97.100	93.169	375,000
2023-12-05	99.000	99.000	97.000	97.300	93.361	517,000
2023-12-04	102.50	102.50	98.500	98.500	94.512	1,089,000
2023-12-01	101.50	102.50	100.50	101.50	97.391	741,000
2023-11-30	101.50	102.00	99.900	100.50	96.432	556,000
2023-11-29	100.00	101.50	99.600	101.00	96.911	511,000
2023-11-28	102.00	102.50	99.500	100.50	96.432	488,000
2023-11-27	99.000	102.50	98.800	101.00	96.911	997,000
2023-11-24	99.900	99.900	98.000	98.400	94.417	321,000
2023-11-23	100.00	100.00	98.800	99.300	95.280	496,000
2023-11-22	97.200	99.600	97.100	99.600	95.568	526,000
2023-11-21	97.800	97.800	96.500	97.000	93.073	302,000
2023-11-20	97.300	98.000	96.800	96.900	92.977	331,000
2023-11-17	98.500	98.500	97.000	97.500	93.553	322,000
2023-11-16	98.000	98.400	97.500	98.000	94.033	314,000
2023-11-15	97.600	98.400	97.100	97.500	93.553	452,000
2023-11-14	97.100	97.800	96.400	96.700	92.785	722,000
2023-11-13	100.50	100.50	98.300	98.300	94.321	497,000
2023-11-10	102.00	103.00	98.500	98.500	94.512	1,251,000
2023-11-09	101.00	106.00	101.00	101.50	97.391	2,211,000
2023-11-08	103.00	103.00	100.50	101.00	96.911	1,028,000
2023-11-07	105.50	108.00	101.50	101.50	97.391	3,613,000
2023-11-06	101.00	103.00	100.00	101.50	97.391	1,431,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.