Ever Fortune.AI Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	101.00	103.00	99.300	99.300	95.280	1,629,000
2023-11-02	101.00	101.50	98.600	99.300	95.280	1,019,000
2023-11-01	97.300	103.00	97.300	99.900	95.856	1,969,000
2023-10-31	102.00	104.00	96.200	96.500	92.593	1,863,000
2023-10-30	98.900	103.00	97.800	101.00	96.911	2,816,000
2023-10-27	91.000	95.400	90.600	94.300	90.483	758,000
2023-10-26	91.500	91.500	90.400	90.600	86.932	217,000
2023-10-25	92.500	92.900	92.100	92.100	88.372	210,000
2023-10-24	91.700	92.300	90.500	92.200	88.468	290,000
2023-10-23	90.300	92.200	90.300	90.600	86.932	368,000
2023-10-20	91.800	91.800	90.000	90.200	86.548	394,000
2023-10-19	91.200	93.500	91.000	91.700	87.988	378,000
2023-10-18	95.800	95.800	92.300	92.300	88.563	415,000
2023-10-17	97.500	97.500	95.500	95.500	91.634	210,000
2023-10-16	96.000	96.500	95.500	95.900	92.018	208,000
2023-10-13	97.800	97.800	95.800	96.200	92.306	476,000
2023-10-12	97.500	98.000	96.800	98.000	94.033	249,000
2023-10-11	99.500	99.900	97.300	97.400	93.457	496,000
2023-10-06	99.400	101.00	99.000	99.500	95.472	937,000
2023-10-05	99.400	100.50	97.300	97.400	93.457	699,000
2023-10-04	97.300	97.700	96.600	97.100	93.169	252,000
2023-10-03	100.50	100.50	98.000	98.000	94.033	432,000
2023-10-02	100.00	101.00	98.700	100.00	95.952	512,000
2023-09-28	101.50	102.00	98.500	98.500	94.512	613,000
2023-09-27	99.900	103.00	99.300	100.50	96.432	1,893,000
2023-09-26	96.700	97.700	95.300	95.300	91.442	429,000
2023-09-25	98.400	98.400	96.800	97.100	93.169	345,000
2023-09-22	96.100	98.300	95.600	98.200	94.225	281,000
2023-09-21	96.600	97.300	96.300	96.500	92.593	218,000
2023-09-20	99.000	99.900	96.900	97.000	93.073	539,000
2023-09-19	102.00	102.00	99.300	99.300	95.280	461,000
2023-09-18	101.50	103.50	101.00	101.00	96.911	445,000
2023-09-15	102.00	102.50	100.00	102.00	97.871	665,000
2023-09-14	98.900	103.00	98.600	101.50	97.391	1,232,000
2023-09-13	97.700	98.400	97.300	98.400	94.417	203,000
2023-09-12	97.000	97.800	96.800	97.000	93.073	186,000
2023-09-11	96.800	99.100	96.700	97.000	93.073	505,000
2023-09-08	98.200	98.200	96.600	97.000	93.073	294,000
2023-09-07	99.000	99.400	97.700	97.700	93.745	394,000
2023-09-06	99.300	99.800	98.300	99.000	94.992	309,000
2023-09-05	99.400	99.900	98.600	98.600	94.608	299,000
2023-09-04	99.900	99.900	98.000	99.500	95.472	323,000
2023-09-01	99.800	100.50	98.500	98.700	94.704	445,000
2023-08-31	102.00	102.00	99.600	99.600	95.568	566,000
2023-08-30	99.500	102.00	99.500	101.50	97.391	813,000
2023-08-29	98.300	99.700	97.500	99.600	95.568	580,000
2023-08-28	98.300	100.50	96.500	97.400	93.457	833,000
2023-08-25	98.000	99.100	96.100	96.300	92.402	602,000
2023-08-24	98.800	101.50	98.000	98.300	94.321	784,000
2023-08-23	99.600	99.600	97.000	97.600	93.649	691,000
2023-08-22	101.00	101.00	97.900	98.100	94.129	840,000
2023-08-21	100.50	101.50	99.900	100.00	95.952	553,000
2023-08-18	103.50	103.50	99.000	100.00	95.952	1,230,000
2023-08-17	101.00	103.50	99.800	103.00	98.830	1,029,000
2023-08-16	100.00	103.50	97.600	101.50	97.391	1,253,000
2023-08-15	103.50	104.50	100.50	101.00	96.911	1,228,000
2023-08-14	111.00	111.00	100.50	101.50	97.391	2,521,000
2023-08-11	110.00	116.50	109.50	111.00	106.51	3,692,000
2023-08-10	110.50	115.50	108.50	109.50	105.07	7,408,000
2023-08-09	108.00	109.00	105.00	105.50	101.23	1,410,000

← NewerPage 13 of 21 · 1,221 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.