Ever Fortune.AI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 81.600 | 83.500 | 81.500 | 82.400 | 79.933 | 657,100 |
| 2025-02-03 | 80.600 | 83.100 | 80.400 | 81.400 | 78.963 | 657,115 |
| 2025-01-22 | 82.200 | 82.400 | 80.900 | 81.000 | 78.575 | 446,000 |
| 2025-01-21 | 84.400 | 84.900 | 81.800 | 82.300 | 79.836 | 1,780,000 |
| 2025-01-20 | 78.200 | 84.400 | 76.700 | 84.400 | 81.873 | 1,504,000 |
| 2025-01-17 | 77.200 | 80.600 | 76.400 | 78.400 | 76.053 | 625,000 |
| 2025-01-16 | 77.200 | 77.500 | 76.500 | 77.100 | 74.792 | 508,000 |
| 2025-01-15 | 78.000 | 79.200 | 77.000 | 77.000 | 74.695 | 1,600,000 |
| 2025-01-14 | 72.900 | 76.700 | 72.900 | 76.700 | 74.404 | 1,036,000 |
| 2025-01-13 | 71.200 | 72.000 | 69.200 | 69.800 | 67.710 | 286,000 |
| 2025-01-10 | 70.000 | 73.400 | 69.900 | 71.200 | 69.068 | 346,000 |
| 2025-01-09 | 71.100 | 71.300 | 69.600 | 70.000 | 67.904 | 297,000 |
| 2025-01-08 | 71.600 | 71.600 | 70.900 | 71.100 | 68.971 | 95,000 |
| 2025-01-07 | 72.800 | 73.200 | 71.100 | 71.400 | 69.262 | 319,000 |
| 2025-01-06 | 72.100 | 74.000 | 72.100 | 73.200 | 71.009 | 229,000 |
| 2025-01-03 | 72.700 | 72.700 | 71.400 | 72.100 | 69.941 | 113,000 |
| 2025-01-02 | 71.800 | 72.500 | 71.600 | 71.600 | 69.456 | 291,000 |
| 2024-12-31 | 72.200 | 72.500 | 71.500 | 72.000 | 69.844 | 78,000 |
| 2024-12-30 | 73.200 | 74.100 | 71.700 | 72.300 | 70.135 | 503,000 |
| 2024-12-27 | 75.300 | 76.500 | 74.100 | 74.100 | 71.882 | 228,000 |
| 2024-12-26 | 71.600 | 77.400 | 71.600 | 75.200 | 72.949 | 787,000 |
| 2024-12-25 | 72.500 | 72.500 | 71.000 | 71.200 | 69.068 | 184,000 |
| 2024-12-24 | 72.300 | 72.400 | 71.500 | 71.600 | 69.456 | 152,000 |
| 2024-12-23 | 71.500 | 73.200 | 71.300 | 72.600 | 70.426 | 205,000 |
| 2024-12-20 | 71.200 | 71.200 | 70.100 | 70.300 | 68.195 | 148,000 |
| 2024-12-19 | 72.600 | 72.600 | 70.000 | 71.000 | 68.874 | 339,000 |
| 2024-12-18 | 71.500 | 73.100 | 71.400 | 73.000 | 70.815 | 129,000 |
| 2024-12-17 | 72.500 | 72.800 | 72.100 | 72.600 | 70.426 | 179,000 |
| 2024-12-16 | 75.500 | 75.500 | 72.000 | 72.200 | 70.038 | 382,000 |
| 2024-12-13 | 76.500 | 76.500 | 74.800 | 75.100 | 72.852 | 196,000 |
| 2024-12-12 | 76.700 | 77.600 | 76.300 | 76.500 | 74.210 | 173,000 |
| 2024-12-11 | 78.700 | 78.700 | 76.400 | 76.600 | 74.307 | 229,000 |
| 2024-12-10 | 78.800 | 81.000 | 77.600 | 77.900 | 75.568 | 356,000 |
| 2024-12-09 | 79.000 | 79.200 | 77.200 | 77.200 | 74.889 | 260,000 |
| 2024-12-06 | 81.300 | 81.300 | 78.500 | 78.600 | 76.247 | 486,000 |
| 2024-12-05 | 84.500 | 84.500 | 81.000 | 81.000 | 78.575 | 1,379,000 |
| 2024-12-04 | 78.900 | 79.400 | 78.000 | 79.200 | 76.829 | 261,000 |
| 2024-12-03 | 77.900 | 79.100 | 77.100 | 78.000 | 75.665 | 283,000 |
| 2024-12-02 | 78.400 | 79.000 | 77.000 | 77.000 | 74.695 | 310,000 |
| 2024-11-29 | 73.300 | 77.500 | 73.300 | 77.100 | 74.792 | 348,000 |
| 2024-11-28 | 75.300 | 75.300 | 73.400 | 74.400 | 72.173 | 273,000 |
| 2024-11-27 | 77.400 | 77.400 | 74.800 | 75.200 | 72.949 | 218,000 |
| 2024-11-26 | 78.000 | 78.000 | 76.700 | 76.900 | 74.598 | 127,000 |
| 2024-11-25 | 75.400 | 78.400 | 75.400 | 78.100 | 75.762 | 416,000 |
| 2024-11-22 | 75.000 | 75.600 | 74.600 | 74.700 | 72.464 | 162,000 |
| 2024-11-21 | 74.800 | 75.700 | 74.600 | 74.700 | 72.464 | 188,000 |
| 2024-11-20 | 75.200 | 75.700 | 74.600 | 74.800 | 72.561 | 137,784 |
| 2024-11-19 | 75.200 | 75.700 | 74.700 | 75.400 | 73.143 | 164,000 |
| 2024-11-18 | 77.800 | 77.800 | 75.100 | 75.100 | 72.852 | 177,000 |
| 2024-11-15 | 76.700 | 77.300 | 75.500 | 77.000 | 74.695 | 238,000 |
| 2024-11-14 | 77.700 | 77.700 | 74.800 | 74.900 | 72.658 | 550,000 |
| 2024-11-13 | 79.900 | 79.900 | 77.500 | 77.600 | 75.277 | 714,000 |
| 2024-11-12 | 81.800 | 82.700 | 79.600 | 79.600 | 77.217 | 529,000 |
| 2024-11-11 | 82.000 | 82.000 | 80.800 | 80.900 | 78.478 | 280,000 |
| 2024-11-08 | 83.300 | 83.600 | 82.000 | 82.000 | 79.545 | 252,000 |
| 2024-11-07 | 81.100 | 83.100 | 81.100 | 83.000 | 80.515 | 261,000 |
| 2024-11-06 | 81.000 | 81.300 | 80.400 | 81.000 | 78.575 | 163,000 |
| 2024-11-05 | 80.700 | 81.000 | 80.300 | 80.700 | 78.284 | 170,000 |
| 2024-11-04 | 81.200 | 81.800 | 80.700 | 80.700 | 78.284 | 120,000 |
| 2024-11-01 | 80.000 | 81.600 | 79.600 | 81.500 | 79.060 | 160,000 |
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.