Ever Fortune.AI Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	69.100	69.100	67.700	67.700	66.579	304,000
2026-01-19	68.800	70.200	68.300	69.200	68.054	439,030
2026-01-16	68.900	69.200	68.000	68.000	66.874	206,000
2026-01-15	69.600	69.600	67.900	68.400	67.268	200,000
2026-01-14	69.300	69.300	68.700	69.000	67.858	255,000
2026-01-13	68.500	69.300	67.800	69.100	67.956	315,022
2026-01-12	67.400	68.800	67.200	68.600	67.464	442,103
2026-01-09	67.100	67.200	65.100	67.000	65.891	322,042
2026-01-08	67.800	68.900	66.700	66.700	65.596	341,000
2026-01-07	67.400	67.700	66.600	67.200	66.087	251,010
2026-01-06	67.100	67.200	66.400	67.000	65.891	290,070
2026-01-05	70.000	70.000	66.700	66.900	65.792	626,012
2026-01-02	69.600	70.900	69.600	69.600	68.448	334,000
2025-12-31	69.400	70.400	69.100	70.100	68.939	323,000
2025-12-30	68.700	69.500	67.800	69.500	68.349	359,071
2025-12-29	67.200	69.500	67.200	68.700	67.563	303,010
2025-12-26	67.800	67.800	66.600	67.700	66.579	495,000
2025-12-24	68.500	69.400	67.600	67.700	66.579	406,000
2025-12-23	67.900	68.400	67.500	68.200	67.071	276,000
2025-12-22	68.200	68.300	66.700	67.900	66.776	267,001
2025-12-19	68.000	68.300	67.600	67.800	66.678	197,000
2025-12-18	69.200	69.800	67.800	68.000	66.874	279,400
2025-12-17	69.300	70.500	68.800	68.900	67.759	331,000
2025-12-16	67.300	69.500	67.200	69.000	67.858	432,050
2025-12-15	67.500	68.200	66.900	67.200	66.087	153,354
2025-12-12	68.500	68.700	67.200	67.600	66.481	197,017
2025-12-11	68.300	68.900	67.600	68.300	67.169	183,091
2025-12-10	69.500	69.500	67.800	67.800	66.678	275,020
2025-12-09	70.400	70.500	69.300	69.300	68.153	266,000
2025-12-08	70.300	71.900	70.200	70.200	69.038	393,012
2025-12-05	70.500	72.200	68.600	69.900	68.743	769,014
2025-12-04	74.900	75.200	69.700	69.700	68.546	1,791,330
2025-12-03	67.500	68.900	67.300	68.400	67.268	264,000
2025-12-02	67.400	67.400	66.400	67.300	66.186	105,000
2025-12-01	68.200	68.500	66.700	66.800	65.694	199,150
2025-11-28	67.000	68.500	67.000	67.500	66.383	257,050
2025-11-27	66.500	66.800	66.000	66.300	65.202	124,000
2025-11-26	65.300	66.500	65.300	66.100	65.006	217,288
2025-11-25	64.900	66.000	64.800	65.100	64.022	150,000
2025-11-24	63.100	64.700	63.100	64.200	63.137	169,012
2025-11-21	63.600	63.900	62.800	63.000	61.957	208,119
2025-11-20	64.000	64.200	63.300	63.500	62.449	110,179
2025-11-19	64.400	65.000	62.700	63.300	62.252	301,000
2025-11-18	64.000	66.000	63.700	64.300	63.235	337,000
2025-11-17	66.400	66.400	63.900	64.000	62.940	226,192
2025-11-14	65.900	66.100	65.100	65.400	64.317	189,050
2025-11-13	67.500	67.500	66.000	66.200	65.104	178,007
2025-11-12	66.800	67.200	66.100	66.800	65.694	210,000
2025-11-11	65.700	66.300	65.400	65.800	64.711	204,000
2025-11-10	66.600	66.600	65.000	65.500	64.416	184,261
2025-11-07	66.000	67.200	64.900	65.800	64.711	377,000
2025-11-06	65.300	65.300	64.200	64.500	63.432	145,000
2025-11-05	65.100	65.600	63.400	64.200	63.137	536,039
2025-11-04	66.700	66.700	64.700	65.100	64.022	296,300
2025-11-03	67.800	67.800	66.100	66.100	65.006	137,348
2025-10-31	65.400	67.000	65.400	66.200	65.104	156,400
2025-10-30	66.600	66.700	65.200	65.300	64.219	213,020
2025-10-29	66.400	66.500	65.400	66.000	64.907	231,000
2025-10-28	66.600	66.600	65.800	65.900	64.809	172,048
2025-10-27	67.300	67.600	66.400	66.500	65.399	207,100

← NewerPage 4 of 5 · 244 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.