Ever Fortune.AI Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	109.00	112.00	105.50	107.00	102.67	1,791,000
2023-08-07	109.00	109.50	103.50	108.50	104.11	2,530,000
2023-08-04	108.50	111.00	107.00	110.00	105.55	1,309,000
2023-08-02	118.50	118.50	107.50	108.50	104.11	4,375,000
2023-08-01	119.50	122.00	112.00	118.00	113.22	4,950,000
2023-07-31	124.50	124.50	117.50	118.00	113.22	3,524,000
2023-07-28	125.00	126.00	122.00	123.00	118.02	3,189,000
2023-07-27	130.00	136.50	120.50	123.00	118.02	7,194,000
2023-07-26	143.50	148.50	129.50	129.50	124.26	11,912,000
2023-07-25	134.00	143.50	131.50	143.50	137.69	12,319,000
2023-07-24	138.00	138.00	130.00	130.50	125.22	7,692,000
2023-07-21	133.00	141.00	131.00	132.50	127.14	9,344,000
2023-07-20	140.50	140.50	128.50	132.50	127.14	13,351,000
2023-07-19	125.00	128.00	124.50	128.00	122.82	2,268,000
2023-07-18	136.00	136.00	115.50	116.50	111.78	15,966,000
2023-07-17	124.00	125.00	122.50	125.00	119.94	2,827,000
2023-07-14	108.00	114.00	108.00	114.00	109.39	5,283,000
2023-07-13	96.500	104.00	95.500	104.00	99.790	3,894,000
2023-07-12	97.100	99.300	93.900	94.600	90.770	898,000
2023-07-11	106.50	106.50	96.600	97.000	93.073	2,259,000
2023-07-10	106.50	107.50	103.00	105.50	101.23	1,171,000
2023-07-07	110.00	110.00	104.50	104.50	100.27	1,595,000
2023-07-06	107.00	108.50	105.00	107.50	103.15	1,449,000
2023-07-05	104.00	108.50	103.00	106.00	101.71	1,542,000
2023-07-04	109.50	109.50	104.00	104.00	99.790	1,627,000
2023-07-03	110.00	112.00	106.50	108.00	103.63	4,187,000
2023-06-30	103.50	105.50	100.50	105.00	100.75	2,033,000
2023-06-29	103.00	108.00	101.50	102.00	97.871	4,311,000
2023-06-28	97.000	102.50	96.900	100.50	96.432	4,249,000
2023-06-27	90.700	96.400	90.200	93.300	89.523	899,000
2023-06-26	92.000	92.400	90.600	90.600	86.932	266,000
2023-06-21	91.800	92.300	91.000	91.900	88.180	182,000
2023-06-20	91.000	92.200	91.000	91.300	87.604	176,000
2023-06-19	92.700	92.700	90.900	91.100	87.412	296,000
2023-06-16	92.500	93.600	91.300	92.000	88.276	289,000
2023-06-15	93.300	93.600	91.200	91.800	88.084	383,000
2023-06-14	93.500	94.300	93.100	93.200	89.427	234,000
2023-06-13	94.000	95.000	93.000	93.100	89.331	293,000
2023-06-12	97.200	98.200	93.600	93.600	89.811	552,000
2023-06-09	97.800	98.000	97.000	97.200	93.265	252,000
2023-06-08	98.700	99.300	96.800	96.900	92.977	498,000
2023-06-07	99.600	100.50	98.700	98.700	94.704	754,000
2023-06-06	98.100	102.00	98.100	99.000	94.992	1,476,000
2023-06-05	98.600	99.300	96.800	96.800	92.881	480,000
2023-06-02	97.800	99.800	97.600	98.200	94.225	671,000
2023-06-01	101.00	102.00	97.000	97.000	93.073	1,220,000
2023-05-31	96.000	102.50	95.100	99.700	95.664	1,749,000
2023-05-30	95.000	97.900	93.800	94.300	90.483	1,130,000
2023-05-29	90.200	94.200	88.500	93.600	89.811	949,000
2023-05-26	92.300	92.300	90.000	90.200	86.548	427,000
2023-05-25	94.500	95.600	88.900	90.000	86.357	1,061,000
2023-05-24	96.900	96.900	94.300	94.500	90.674	444,000
2023-05-23	96.000	97.300	94.300	96.900	92.977	422,000
2023-05-22	95.000	95.300	93.300	94.300	90.483	321,000
2023-05-19	99.000	99.000	95.000	95.100	89.331	595,000
2023-05-18	99.600	99.900	97.800	97.800	91.867	633,000
2023-05-17	98.100	99.200	97.600	98.800	92.807	308,000
2023-05-16	98.800	99.500	97.600	97.700	91.773	379,000
2023-05-15	97.500	99.700	97.100	98.100	92.149	369,000
2023-05-12	96.000	98.200	94.700	97.900	91.961	533,000

← NewerPage 14 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.