Ever Fortune.AI Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	67.900	69.100	67.400	67.500	63.405	107,985
2022-11-02	68.900	68.900	67.200	67.200	63.124	90,147
2022-11-01	67.900	69.900	65.800	66.700	62.654	129,042
2022-10-31	65.100	74.700	64.000	69.000	64.814	346,650
2022-10-28	64.000	65.400	62.800	63.100	59.272	19,061
2022-10-27	64.200	64.200	62.500	62.600	58.803	23,529
2022-10-26	65.000	65.400	62.400	62.400	58.615	20,477
2022-10-25	66.000	66.000	62.100	62.700	58.897	56,689
2022-10-24	66.000	66.000	63.200	63.400	59.554	20,250
2022-10-21	64.200	65.800	63.500	63.500	59.648	29,302
2022-10-20	64.500	64.600	62.100	63.700	59.836	22,129
2022-10-19	65.000	65.300	62.300	62.900	59.084	53,878
2022-10-18	66.000	66.300	62.900	63.500	59.648	49,831
2022-10-17	65.000	65.500	62.600	64.800	60.869	15,519
2022-10-14	64.700	65.200	63.300	64.600	60.681	15,421
2022-10-13	66.000	66.000	61.800	62.100	58.333	57,707
2022-10-12	66.000	66.400	64.500	65.200	61.245	16,316
2022-10-11	67.700	67.900	63.100	63.100	59.272	37,469
2022-10-07	67.000	68.300	63.400	66.300	62.278	54,602
2022-10-06	69.300	69.300	65.800	67.200	63.124	49,484
2022-10-05	70.000	71.500	66.000	68.000	63.875	55,970
2022-10-04	70.300	72.500	68.500	69.200	65.002	51,963
2022-10-03	72.800	72.800	68.200	69.500	65.284	106,217
2022-09-30	74.700	76.300	70.500	74.400	69.887	201,066
2022-09-29	73.000	75.700	71.800	72.200	67.820	55,674
2022-09-28	74.500	74.500	70.200	70.500	66.223	97,330
2022-09-27	72.600	74.200	70.700	72.900	68.478	96,852
2022-09-26	71.700	73.000	69.800	71.000	66.693	102,434
2022-09-23	72.900	76.400	71.700	71.700	67.351	156,891
2022-09-22	85.800	85.800	85.800	85.800	80.595	0
2022-09-21	85.800	85.800	85.800	85.800	80.595	0
2022-09-20	85.800	85.800	85.800	85.800	80.595	0
2022-09-19	85.800	85.800	85.800	85.800	80.595	0
2022-09-16	89.500	90.000	85.000	85.800	80.595	205,379
2022-09-15	91.700	92.000	88.500	89.500	84.071	104,924
2022-09-14	89.500	94.000	87.100	90.100	84.634	455,974
2022-09-13	88.600	96.500	88.600	89.800	84.353	1,018,629
2022-09-12	77.800	91.700	77.800	88.800	83.413	756,412
2022-09-08	76.300	79.000	75.800	77.200	72.517	58,814
2022-09-07	76.000	77.800	74.000	76.300	71.672	40,200
2022-09-06	84.000	85.000	69.400	74.600	70.075	275,342
2022-09-05	84.000	89.700	83.000	85.900	80.689	427,428
2022-09-02	84.000	84.400	79.700	83.300	78.247	121,235
2022-09-01	75.600	85.000	75.600	82.900	77.871	332,612
2022-08-31	72.700	76.800	72.700	75.400	70.826	86,361
2022-08-30	73.100	74.000	71.600	72.500	68.102	21,167
2022-08-29	71.300	73.200	69.300	73.200	68.760	81,150
2022-08-26	76.800	76.800	71.700	75.000	70.450	128,158
2022-08-25	66.600	78.500	66.300	74.500	69.981	381,812
2022-08-24	64.900	66.300	62.500	65.700	61.715	94,088
2022-08-23	65.100	65.100	62.100	64.900	60.963	37,900
2022-08-22	65.000	65.000	62.000	63.700	59.836	62,854
2022-08-19	59.500	64.000	58.800	63.900	60.024	134,835
2022-08-18	60.600	60.600	57.300	59.000	55.421	88,500
2022-08-17	61.500	61.500	59.300	60.000	56.360	61,750
2022-08-16	63.000	63.300	59.800	61.500	57.769	94,626
2022-08-15	64.000	65.200	61.100	62.000	58.239	95,705
2022-08-12	63.300	64.000	62.200	62.200	58.427	59,990
2022-08-11	66.500	66.800	62.100	63.400	59.554	75,720
2022-08-10	67.700	68.700	66.000	66.500	62.466	80,971

← NewerPage 17 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.