Ever Fortune.AI Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	118.00	118.00	114.00	114.50	107.55	98,946
2022-02-14	116.00	116.00	112.50	114.00	107.08	139,749
2022-02-11	116.50	117.00	115.00	116.00	108.96	63,385
2022-02-10	118.00	118.00	115.50	116.00	108.96	133,671
2022-02-09	117.50	121.00	116.50	117.00	109.90	154,199
2022-02-08	116.50	118.50	116.50	116.50	109.43	137,024
2022-02-07	117.00	118.50	115.50	116.50	109.43	85,018
2022-01-26	116.50	117.50	115.50	115.50	108.49	46,325
2022-01-25	118.00	118.50	115.50	116.00	108.96	51,291
2022-01-24	118.00	118.50	116.00	116.50	109.43	64,010
2022-01-21	118.50	119.00	115.00	118.00	110.84	68,525
2022-01-20	119.50	120.00	117.50	118.50	111.31	128,629
2022-01-19	119.50	120.50	118.50	119.50	112.25	70,763
2022-01-18	121.00	121.00	119.00	119.50	112.25	116,490
2022-01-17	120.00	122.50	118.50	120.50	113.19	178,703
2022-01-14	121.50	121.50	119.00	120.00	112.72	74,803
2022-01-13	121.50	123.00	120.00	120.50	113.19	51,862
2022-01-12	125.00	125.00	120.00	121.00	113.66	107,160
2022-01-11	124.50	126.50	120.50	120.50	113.19	84,883
2022-01-10	126.00	130.00	122.50	124.00	116.48	62,801
2022-01-07	128.50	128.50	124.00	126.50	118.83	63,380
2022-01-06	132.00	135.00	126.50	127.50	119.77	82,215
2022-01-05	137.50	138.00	129.00	131.00	123.05	54,628
2022-01-04	138.00	140.00	135.50	136.00	127.75	110,000
2022-01-03	145.00	147.00	132.50	134.00	125.87	202,100
2021-12-30	141.50	158.00	141.50	151.00	141.84	451,651
2021-12-29	136.00	141.00	136.00	140.00	131.51	202,324
2021-12-28	133.50	138.00	133.00	135.50	127.28	90,426
2021-12-27	132.00	141.00	130.50	135.00	126.81	127,782
2021-12-24	129.50	131.50	127.00	131.00	123.05	69,468
2021-12-23	124.50	131.00	124.50	129.00	121.17	72,625
2021-12-22	124.50	128.00	121.50	123.50	116.01	36,800
2021-12-21	125.00	128.50	121.50	123.00	115.54	48,723
2021-12-20	120.00	128.50	120.00	128.50	120.70	152,828
2021-12-17	120.00	120.00	119.00	119.50	112.25	32,100
2021-12-16	119.50	120.00	118.50	119.50	112.25	28,519
2021-12-15	119.50	119.50	118.50	119.00	111.78	31,560
2021-12-14	119.50	119.50	118.00	118.00	110.84	29,714
2021-12-13	120.00	120.50	118.00	118.50	111.31	54,399
2021-12-10	120.50	121.00	119.00	119.50	112.25	28,552
2021-12-09	121.00	121.00	119.50	120.00	112.72	57,650
2021-12-08	120.00	120.50	119.50	120.50	113.19	40,093
2021-12-07	120.00	121.00	119.00	119.00	111.78	29,472
2021-12-06	120.50	120.50	118.50	119.50	112.25	29,362
2021-12-03	121.00	121.00	119.00	120.00	112.72	24,244
2021-12-02	123.50	123.50	118.50	119.50	112.25	36,452
2021-12-01	126.00	126.50	117.50	121.50	114.13	58,257
2021-11-30	122.00	128.00	122.00	126.00	118.36	64,910
2021-11-29	120.00	124.50	119.00	120.00	112.72	45,919
2021-11-26	124.00	124.00	121.00	122.00	114.60	28,931
2021-11-25	129.50	130.00	121.00	124.00	116.48	48,476
2021-11-24	132.00	132.00	127.50	128.00	120.24	41,240
2021-11-23	133.50	133.50	130.50	131.00	123.05	28,416
2021-11-22	136.00	136.00	129.00	131.50	123.52	14,259
2021-11-19	141.00	142.00	132.00	134.00	125.87	62,997
2021-11-18	152.50	154.00	132.00	140.00	131.51	203,865
2021-11-17	119.50	152.50	119.50	152.50	143.25	265,363
2021-11-16	119.00	120.50	118.00	118.00	110.84	24,803
2021-11-15	117.50	120.00	117.50	118.50	111.31	64,678
2021-11-12	119.00	119.00	115.00	116.00	108.96	44,239

← NewerPage 20 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.