Ever Fortune.AI Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	88.000	88.200	85.700	88.000	82.662	10,520
2022-05-13	87.000	89.300	85.700	86.000	80.783	13,160
2022-05-12	88.000	88.000	84.900	85.200	80.032	32,459
2022-05-11	87.700	88.300	84.500	87.000	81.722	35,858
2022-05-10	88.700	88.700	84.600	86.700	81.441	43,577
2022-05-09	88.300	88.400	85.800	88.200	82.850	51,923
2022-05-06	86.800	90.700	85.100	88.000	82.662	41,038
2022-05-05	82.000	91.900	82.000	90.000	84.540	86,436
2022-05-04	85.200	85.200	79.900	81.700	76.744	66,365
2022-05-03	85.200	85.300	84.900	85.000	79.844	74,399
2022-04-29	84.700	87.900	84.000	85.000	79.844	75,808
2022-04-28	86.100	88.900	84.400	86.200	80.971	113,455
2022-04-27	90.500	90.500	87.000	87.000	81.722	76,062
2022-04-26	93.000	93.000	90.200	90.500	85.010	59,523
2022-04-25	92.200	93.200	91.300	91.300	85.762	39,426
2022-04-22	94.900	94.900	92.300	92.900	87.265	65,965
2022-04-21	94.000	96.500	93.600	93.600	87.922	145,611
2022-04-20	94.000	94.000	92.500	93.600	87.922	35,737
2022-04-19	93.600	93.700	92.800	92.800	87.171	37,245
2022-04-18	93.500	94.000	92.800	93.600	87.922	76,695
2022-04-15	94.000	94.000	92.700	93.000	87.358	77,515
2022-04-14	95.000	95.000	92.600	94.000	88.298	73,705
2022-04-13	93.500	96.600	92.700	94.200	88.486	73,175
2022-04-12	95.300	95.300	93.500	94.300	88.580	70,971
2022-04-11	99.500	99.500	93.700	93.700	88.016	108,383
2022-04-08	103.00	103.00	96.100	98.500	92.525	163,050
2022-04-07	100.50	107.50	100.50	105.50	99.100	137,551
2022-04-06	103.00	105.00	99.800	100.50	94.404	129,824
2022-04-01	110.00	112.00	100.00	103.00	96.752	139,362
2022-03-31	99.500	130.50	98.100	114.50	107.55	386,462
2022-03-30	95.300	100.00	95.300	98.700	92.713	88,023
2022-03-29	95.200	95.200	93.700	95.000	89.237	23,406
2022-03-28	95.700	96.300	92.300	94.500	88.767	29,972
2022-03-25	97.000	97.000	95.100	95.500	89.707	27,030
2022-03-24	96.600	97.000	95.600	96.800	90.928	30,250
2022-03-23	98.000	98.300	95.600	96.400	90.552	35,105
2022-03-22	97.400	98.000	97.000	97.000	91.116	47,945
2022-03-21	97.100	99.200	96.100	96.900	91.022	95,440
2022-03-18	99.000	100.00	97.700	98.100	92.149	39,375
2022-03-17	97.800	100.50	94.500	99.300	93.276	78,556
2022-03-16	100.00	101.00	89.700	96.800	90.928	163,114
2022-03-15	101.50	101.50	100.00	100.00	93.934	55,500
2022-03-14	102.00	102.00	100.50	101.00	94.873	24,450
2022-03-11	102.50	103.00	100.50	101.50	95.343	36,455
2022-03-10	103.50	103.50	101.50	102.00	95.813	14,500
2022-03-09	103.00	103.00	101.00	101.50	95.343	20,630
2022-03-08	103.00	105.00	100.50	100.50	94.404	33,432
2022-03-07	108.00	108.00	101.50	102.50	96.282	31,600
2022-03-04	103.50	109.50	103.00	108.50	101.92	70,264
2022-03-03	106.50	106.50	103.50	104.00	97.691	56,061
2022-03-02	106.50	107.00	105.00	105.50	99.100	42,291
2022-03-01	110.00	110.00	104.50	105.50	99.100	88,839
2022-02-25	109.50	110.00	108.50	109.00	102.39	75,332
2022-02-24	114.00	114.50	109.00	109.00	102.39	77,934
2022-02-23	111.00	115.50	111.00	111.00	104.27	99,060
2022-02-22	113.50	113.50	109.50	109.50	102.86	100,386
2022-02-21	114.00	114.50	112.50	112.50	105.68	107,903
2022-02-18	115.50	116.00	113.50	114.00	107.08	61,215
2022-02-17	116.50	116.50	115.00	115.50	108.49	122,275
2022-02-16	116.50	119.50	114.50	115.50	108.49	162,219

← NewerPage 19 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.