Ever Fortune.AI Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	73.300	73.700	68.000	70.200	68.098	340,020
2025-05-02	71.000	72.800	71.000	72.000	69.844	238,006
2025-04-30	74.100	74.100	70.800	70.800	68.680	348,000
2025-04-29	69.600	71.700	68.900	71.500	69.359	337,003
2025-04-28	67.800	69.500	67.800	69.100	67.031	303,120
2025-04-25	68.100	68.500	67.600	67.900	65.867	277,106
2025-04-24	67.300	67.900	67.000	67.100	65.091	150,005
2025-04-23	66.800	67.600	66.500	67.100	65.091	185,105
2025-04-22	64.300	65.700	64.100	65.100	63.151	124,050
2025-04-21	66.600	67.400	64.500	64.700	62.763	256,016
2025-04-18	67.200	67.700	66.200	66.600	64.606	214,001
2025-04-17	65.800	67.600	65.000	67.000	64.994	357,000
2025-04-16	69.200	69.900	66.500	66.600	64.606	601,100
2025-04-15	66.800	68.000	66.500	68.000	65.964	311,014
2025-04-14	65.900	67.500	65.300	66.000	64.024	536,192
2025-04-11	60.600	64.500	59.000	64.400	62.472	475,210
2025-04-10	62.400	62.400	62.000	62.400	60.532	314,006
2025-04-09	62.000	62.200	56.800	56.800	55.100	1,497,990
2025-04-08	63.100	65.000	63.100	63.100	61.211	1,534,190
2025-04-07	70.100	70.100	70.100	70.100	68.001	73,040
2025-04-02	78.100	78.300	76.800	77.800	75.471	341,050
2025-04-01	78.900	79.300	76.500	78.100	75.762	952,000
2025-03-31	82.100	82.800	77.800	77.800	75.471	1,304,005
2025-03-28	89.600	91.100	83.500	85.000	82.455	3,196,126
2025-03-27	90.800	94.400	89.200	91.000	88.276	1,380,080
2025-03-26	91.800	92.100	89.200	91.000	88.276	881,034
2025-03-25	93.300	93.300	89.000	92.200	89.440	1,857,100
2025-03-24	90.700	95.000	90.300	92.900	90.119	3,067,939
2025-03-21	88.000	93.400	87.900	90.300	87.597	1,762,139
2025-03-20	86.400	89.500	85.500	88.000	85.365	1,264,300
2025-03-19	81.100	86.500	80.600	86.500	83.910	856,286
2025-03-18	80.800	81.900	80.800	81.000	78.575	154,050
2025-03-17	81.300	81.400	80.700	80.700	78.284	139,052
2025-03-14	82.700	82.800	79.600	81.100	78.672	406,068
2025-03-13	81.900	84.000	81.900	84.000	81.485	658,174
2025-03-12	82.600	82.600	81.500	81.500	79.060	291,050
2025-03-11	82.000	82.700	80.900	82.600	80.127	318,050
2025-03-10	83.300	84.400	82.500	83.800	81.291	460,150
2025-03-07	85.300	86.400	83.200	83.300	80.806	671,112
2025-03-06	87.500	87.700	86.000	86.400	83.813	285,001
2025-03-05	88.000	88.000	86.900	87.300	84.686	214,000
2025-03-04	85.700	88.000	84.600	87.500	84.880	418,002
2025-03-03	86.900	87.000	86.000	86.100	83.522	440,200
2025-02-27	88.500	88.800	87.500	87.600	84.977	383,050
2025-02-26	90.000	90.000	88.000	88.000	85.365	782,000
2025-02-25	91.100	91.900	90.000	90.000	87.306	551,012
2025-02-24	91.000	91.900	90.200	91.000	88.276	484,003
2025-02-21	91.400	92.600	90.300	91.000	88.276	748,030
2025-02-20	89.800	92.700	89.700	91.400	88.664	1,473,202
2025-02-19	90.500	90.500	89.000	89.400	86.724	965,300
2025-02-18	92.000	94.800	90.100	90.800	88.082	5,145,008
2025-02-17	86.000	89.700	85.300	89.700	87.015	1,532,464
2025-02-14	83.000	86.800	83.000	86.200	83.619	1,528,204
2025-02-13	82.200	83.800	82.200	82.900	80.418	258,000
2025-02-12	81.700	83.000	81.600	82.100	79.642	235,000
2025-02-11	83.200	83.200	81.300	81.600	79.157	358,043
2025-02-10	83.400	84.600	82.100	83.200	80.709	294,257
2025-02-07	82.500	84.000	82.500	83.400	80.903	568,020
2025-02-06	82.200	85.000	81.700	84.100	81.582	964,182
2025-02-05	83.000	83.000	81.400	81.500	79.060	320,000

← NewerPage 7 of 21 · 1,220 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.