Ever Fortune.AI Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	68.300	68.300	65.300	67.900	63.781	34,755
2022-08-08	70.000	70.000	66.700	67.200	63.124	28,965
2022-08-05	68.400	70.300	68.000	68.500	64.345	49,271
2022-08-04	67.000	68.400	65.700	66.000	61.996	53,535
2022-08-03	67.900	67.900	64.400	66.000	61.996	29,367
2022-08-02	66.100	68.300	66.100	67.900	63.781	16,734
2022-08-01	68.200	68.400	66.000	68.300	64.157	9,121
2022-07-29	69.000	69.000	67.200	67.300	63.217	16,830
2022-07-28	68.700	69.900	67.700	69.300	65.096	26,400
2022-07-27	70.200	71.000	65.300	69.000	64.814	57,317
2022-07-26	71.700	73.600	68.100	68.200	64.063	108,336
2022-07-25	69.000	75.600	69.000	71.200	66.881	55,908
2022-07-22	70.000	73.200	69.600	70.500	66.223	55,212
2022-07-21	66.800	69.400	63.600	66.600	62.560	65,095
2022-07-20	71.900	72.300	62.000	62.500	58.709	158,915
2022-07-19	77.000	77.000	69.600	70.000	65.754	160,497
2022-07-18	79.800	79.800	75.200	77.800	73.081	15,960
2022-07-15	80.000	80.000	78.600	79.500	74.677	13,932
2022-07-14	81.800	81.800	79.500	80.100	75.241	61,862
2022-07-13	81.000	82.100	79.500	80.000	75.147	46,600
2022-07-12	82.300	82.300	79.700	80.200	75.335	21,854
2022-07-11	82.500	82.600	82.000	82.000	77.026	13,180
2022-07-08	83.700	83.800	80.700	81.000	76.086	31,940
2022-07-07	84.100	84.100	82.400	83.500	78.435	24,580
2022-07-06	84.300	84.900	82.800	84.400	79.280	11,059
2022-07-05	85.300	85.300	83.700	84.000	78.904	21,550
2022-07-04	86.300	86.300	84.000	85.000	79.844	33,150
2022-07-01	87.900	88.200	84.400	85.000	79.844	103,600
2022-06-30	88.000	100.50	88.000	89.500	84.071	336,862
2022-06-29	87.000	87.300	86.300	87.200	81.910	13,712
2022-06-28	87.300	87.300	86.500	87.000	81.722	19,800
2022-06-27	86.800	87.200	86.700	87.200	81.910	13,250
2022-06-24	86.500	86.900	85.600	86.300	81.065	24,610
2022-06-23	86.600	87.000	85.100	85.300	80.126	47,846
2022-06-22	87.300	87.600	86.000	86.300	81.065	43,708
2022-06-21	87.800	87.800	85.800	87.100	81.816	16,500
2022-06-20	88.300	88.300	85.100	87.000	81.722	39,029
2022-06-17	88.200	88.300	87.100	87.800	82.474	34,020
2022-06-16	88.300	88.800	87.700	87.700	82.380	31,750
2022-06-15	88.500	88.700	87.700	87.800	82.474	37,900
2022-06-14	87.200	88.500	87.200	88.100	82.756	40,500
2022-06-13	91.000	91.000	86.300	88.800	83.413	80,752
2022-06-10	91.300	93.600	90.100	91.000	85.480	36,160
2022-06-09	91.800	91.800	90.400	90.400	84.916	10,020
2022-06-08	92.400	92.400	91.000	91.000	85.480	20,766
2022-06-07	92.900	92.900	90.600	92.200	86.607	12,151
2022-06-06	92.500	93.400	90.800	92.000	86.419	39,432
2022-06-02	89.000	95.900	87.800	91.300	85.762	140,104
2022-06-01	88.900	89.000	88.000	88.000	82.662	77,001
2022-05-31	88.500	89.000	88.000	88.000	82.662	17,100
2022-05-30	87.000	89.300	87.000	88.000	82.662	53,551
2022-05-27	88.500	88.500	85.500	85.900	80.689	36,590
2022-05-26	89.200	89.500	88.000	88.000	82.662	16,400
2022-05-25	90.000	90.000	85.700	89.500	84.071	23,715
2022-05-24	90.200	90.200	89.100	89.500	84.071	12,200
2022-05-23	90.900	90.900	88.600	89.000	83.601	26,610
2022-05-20	90.300	91.300	88.700	90.500	85.010	36,850
2022-05-19	91.000	91.000	89.500	90.300	84.822	29,355
2022-05-18	88.300	90.900	87.000	90.900	85.386	58,086
2022-05-17	88.000	88.000	87.500	88.000	82.662	12,055

← NewerPage 18 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.