Ever Fortune.AI Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	104.00	104.00	94.200	95.600	89.801	1,510,000
2023-05-10	102.00	103.00	100.00	103.00	96.752	490,000
2023-05-09	102.50	103.50	100.50	101.00	94.873	510,000
2023-05-08	105.00	106.00	102.00	102.00	95.813	1,001,000
2023-05-05	107.00	109.00	105.00	105.00	98.631	941,000
2023-05-04	103.50	108.00	103.50	107.00	100.51	1,161,000
2023-05-03	105.00	106.00	103.50	104.00	97.691	503,000
2023-05-02	103.00	107.00	102.00	105.00	98.631	768,000
2023-04-28	104.00	104.50	103.00	103.00	96.752	591,000
2023-04-27	105.00	105.00	102.00	102.50	96.282	624,000
2023-04-26	106.00	106.00	100.50	102.50	96.282	1,048,000
2023-04-25	113.50	114.00	105.00	106.00	99.570	1,432,000
2023-04-24	114.00	115.00	111.50	112.00	105.21	851,000
2023-04-21	118.50	121.50	112.50	113.50	106.61	2,767,000
2023-04-20	122.50	132.50	117.00	118.50	111.31	9,372,000
2023-04-19	117.00	121.00	115.50	120.50	113.19	2,744,000
2023-04-18	114.50	119.00	113.50	115.00	108.02	1,752,000
2023-04-17	112.50	115.00	112.50	114.00	107.08	636,000
2023-04-14	113.50	114.50	112.50	112.50	105.68	726,000
2023-04-13	116.50	116.50	113.00	113.00	106.15	856,000
2023-04-12	113.50	118.00	113.50	116.50	109.43	1,514,000
2023-04-11	112.50	113.50	111.00	111.50	104.74	934,000
2023-04-10	115.00	116.50	112.50	113.50	106.61	840,000
2023-04-07	116.50	117.00	115.00	115.00	108.02	837,000
2023-04-06	118.50	118.50	115.00	116.50	109.43	886,000
2023-03-31	118.50	121.00	116.50	120.50	113.19	991,000
2023-03-30	118.00	119.00	115.00	118.50	111.31	1,059,000
2023-03-29	119.50	120.50	116.00	117.00	109.90	1,085,000
2023-03-28	124.00	124.00	117.50	119.50	112.25	1,677,000
2023-03-27	122.00	127.00	120.00	124.00	116.48	2,370,000
2023-03-24	117.00	125.00	116.00	122.00	114.60	2,766,000
2023-03-23	117.00	118.00	114.00	115.00	108.02	851,000
2023-03-22	116.00	120.50	110.50	118.50	111.31	1,838,000
2023-03-21	118.00	120.00	114.50	114.50	107.55	949,000
2023-03-20	116.00	121.50	112.50	116.50	109.43	1,176,000
2023-03-17	114.50	117.50	113.00	115.00	108.02	1,283,000
2023-03-16	118.00	120.50	107.50	117.50	110.37	2,163,000
2023-03-15	120.00	123.00	117.50	119.00	111.78	1,065,000
2023-03-14	121.50	125.00	116.50	117.50	110.37	2,153,000
2023-03-13	129.00	133.00	121.00	126.00	118.36	3,798,000
2023-03-10	130.50	139.00	127.50	134.00	125.87	4,921,000
2023-03-09	121.50	134.50	118.00	134.50	126.34	4,901,000
2023-03-08	110.00	122.50	108.00	122.50	115.07	4,320,000
2023-03-07	118.00	118.50	110.00	111.50	104.74	2,662,000
2023-03-06	118.50	122.00	115.50	118.00	110.84	2,844,000
2023-03-03	121.00	126.00	115.50	117.50	110.37	3,529,000
2023-03-02	110.00	124.00	109.00	121.00	113.66	5,090,000
2023-03-01	98.600	112.50	94.500	110.50	103.80	4,586,000
2023-02-24	116.00	121.00	111.00	113.50	106.61	754,816
2023-02-23	114.50	118.00	111.50	115.00	108.02	712,209
2023-02-22	113.50	117.00	105.00	114.00	107.08	787,194
2023-02-21	123.00	130.50	115.00	116.50	109.43	1,994,119
2023-02-20	115.50	124.00	108.50	121.00	113.66	1,876,383
2023-02-17	92.500	117.50	92.100	113.50	106.61	1,995,173
2023-02-16	92.000	95.800	90.000	92.600	86.983	556,908
2023-02-15	90.000	95.000	88.900	91.300	85.762	715,809
2023-02-14	88.500	92.800	86.200	89.300	83.883	688,301
2023-02-13	85.500	89.900	83.800	88.200	82.850	742,047
2023-02-10	84.300	86.200	83.000	85.000	79.844	253,345
2023-02-09	88.100	90.000	83.300	84.700	79.562	543,621

← NewerPage 15 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.