Ever Fortune.AI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 81.000 | 81.000 | 80.200 | 80.200 | 77.799 | 176,000 |
| 2024-10-29 | 82.400 | 82.400 | 80.700 | 80.900 | 78.478 | 254,000 |
| 2024-10-28 | 82.600 | 82.600 | 81.500 | 82.000 | 79.545 | 195,000 |
| 2024-10-25 | 82.900 | 82.900 | 82.000 | 82.000 | 79.545 | 202,000 |
| 2024-10-24 | 83.200 | 84.300 | 82.700 | 82.800 | 80.321 | 247,000 |
| 2024-10-23 | 83.400 | 83.800 | 83.300 | 83.500 | 81.000 | 151,000 |
| 2024-10-22 | 84.600 | 84.600 | 83.200 | 83.400 | 80.903 | 189,000 |
| 2024-10-21 | 82.700 | 85.200 | 82.600 | 84.100 | 81.582 | 294,000 |
| 2024-10-18 | 83.800 | 83.800 | 82.400 | 82.600 | 80.127 | 245,000 |
| 2024-10-17 | 82.900 | 84.300 | 82.600 | 83.800 | 81.291 | 339,000 |
| 2024-10-16 | 82.900 | 83.100 | 82.000 | 82.600 | 80.127 | 239,000 |
| 2024-10-15 | 82.000 | 83.100 | 81.600 | 81.800 | 79.351 | 235,000 |
| 2024-10-14 | 82.100 | 82.100 | 81.000 | 81.800 | 79.351 | 169,000 |
| 2024-10-11 | 81.500 | 82.000 | 80.600 | 82.000 | 79.545 | 314,000 |
| 2024-10-09 | 83.600 | 83.600 | 81.200 | 81.400 | 78.963 | 432,000 |
| 2024-10-08 | 83.200 | 83.200 | 82.000 | 82.000 | 79.545 | 354,000 |
| 2024-10-07 | 83.800 | 84.000 | 82.900 | 83.200 | 80.709 | 364,000 |
| 2024-10-04 | 84.300 | 84.600 | 83.100 | 83.500 | 81.000 | 288,000 |
| 2024-10-01 | 85.300 | 85.400 | 84.100 | 84.300 | 81.776 | 173,000 |
| 2024-09-30 | 84.600 | 86.200 | 84.000 | 84.800 | 82.261 | 298,000 |
| 2024-09-27 | 84.500 | 85.200 | 84.500 | 84.600 | 82.067 | 252,000 |
| 2024-09-26 | 84.800 | 85.100 | 84.300 | 84.500 | 81.970 | 296,000 |
| 2024-09-25 | 84.100 | 85.200 | 84.000 | 84.600 | 82.067 | 200,000 |
| 2024-09-24 | 84.600 | 85.000 | 83.100 | 83.600 | 81.097 | 342,000 |
| 2024-09-23 | 85.100 | 85.100 | 84.300 | 84.500 | 81.970 | 270,000 |
| 2024-09-20 | 86.800 | 86.800 | 85.100 | 85.100 | 82.552 | 231,000 |
| 2024-09-19 | 86.200 | 86.700 | 85.600 | 86.000 | 83.425 | 175,000 |
| 2024-09-18 | 86.100 | 87.100 | 85.200 | 85.200 | 82.649 | 238,000 |
| 2024-09-16 | 86.400 | 87.200 | 86.000 | 86.200 | 83.619 | 163,000 |
| 2024-09-13 | 87.500 | 87.500 | 86.100 | 86.300 | 83.716 | 206,000 |
| 2024-09-12 | 87.400 | 87.500 | 86.500 | 86.900 | 84.298 | 232,000 |
| 2024-09-11 | 87.200 | 87.800 | 86.200 | 87.100 | 84.492 | 320,000 |
| 2024-09-10 | 86.500 | 90.500 | 86.100 | 87.200 | 84.589 | 1,013,000 |
| 2024-09-09 | 84.300 | 85.300 | 83.400 | 85.100 | 82.552 | 133,000 |
| 2024-09-06 | 83.300 | 85.300 | 83.000 | 85.300 | 82.746 | 189,000 |
| 2024-09-05 | 83.900 | 84.600 | 83.100 | 83.200 | 80.709 | 228,000 |
| 2024-09-04 | 84.200 | 84.900 | 81.800 | 83.100 | 80.612 | 613,000 |
| 2024-09-03 | 88.700 | 89.000 | 87.400 | 87.400 | 84.783 | 343,000 |
| 2024-09-02 | 89.500 | 89.900 | 88.700 | 88.700 | 86.044 | 355,000 |
| 2024-08-30 | 89.600 | 90.200 | 89.100 | 89.100 | 86.433 | 262,000 |
| 2024-08-29 | 89.800 | 89.800 | 88.400 | 88.900 | 86.238 | 332,000 |
| 2024-08-28 | 91.000 | 91.500 | 89.600 | 89.800 | 87.112 | 406,000 |
| 2024-08-27 | 91.400 | 91.400 | 90.000 | 90.600 | 87.888 | 352,000 |
| 2024-08-26 | 91.000 | 91.900 | 89.900 | 90.500 | 87.791 | 684,000 |
| 2024-08-23 | 89.200 | 90.700 | 88.600 | 89.000 | 86.336 | 390,000 |
| 2024-08-22 | 88.800 | 90.600 | 88.700 | 89.800 | 87.112 | 491,000 |
| 2024-08-21 | 91.100 | 91.100 | 88.500 | 88.600 | 85.947 | 663,000 |
| 2024-08-20 | 87.300 | 92.100 | 87.300 | 90.500 | 87.791 | 1,574,000 |
| 2024-08-19 | 87.400 | 87.800 | 86.000 | 87.100 | 84.492 | 449,000 |
| 2024-08-16 | 87.000 | 87.000 | 86.000 | 86.100 | 83.522 | 385,000 |
| 2024-08-15 | 86.000 | 87.000 | 85.800 | 85.900 | 83.328 | 406,000 |
| 2024-08-14 | 87.200 | 87.600 | 85.100 | 85.400 | 82.843 | 628,000 |
| 2024-08-13 | 86.200 | 86.600 | 85.200 | 86.600 | 84.007 | 409,000 |
| 2024-08-12 | 84.600 | 85.700 | 84.000 | 85.400 | 82.843 | 567,000 |
| 2024-08-09 | 86.500 | 88.300 | 83.900 | 84.500 | 81.970 | 1,074,000 |
| 2024-08-08 | 85.800 | 85.900 | 83.500 | 85.300 | 82.746 | 489,000 |
| 2024-08-07 | 84.800 | 87.400 | 84.200 | 86.200 | 83.619 | 685,000 |
| 2024-08-06 | 87.000 | 87.900 | 79.100 | 84.100 | 81.582 | 1,140,000 |
| 2024-08-05 | 87.200 | 89.800 | 84.900 | 85.600 | 83.037 | 1,415,000 |
| 2024-08-02 | 98.300 | 98.300 | 94.200 | 94.200 | 91.380 | 1,088,000 |
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.