EBM Technologies Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.050	18.100	18.050	18.100	18.100	11,511
2026-10-19	18.100	18.100	18.100	18.100	18.100	1,439
2026-10-16	19.100	19.100	18.300	18.400	18.400	13,003
2026-10-15	18.300	18.450	18.300	18.400	18.400	10,000
2026-10-14	18.000	18.300	18.000	18.050	18.050	12,000
2026-10-13	18.000	18.000	17.800	17.800	17.800	17,002
2026-10-12	17.900	17.900	17.900	17.900	17.900	0
2026-10-08	17.900	17.900	17.900	17.900	17.900	6,000
2026-10-07	18.100	18.100	18.000	18.000	18.000	9,001
2026-10-06	18.000	18.000	18.000	18.000	18.000	5,000
2026-10-05	18.050	18.050	18.000	18.000	18.000	9,000
2026-10-02	18.050	18.050	17.950	18.050	18.050	27,001
2026-10-01	18.000	18.000	18.000	18.000	18.000	2,000
2026-09-30	18.050	18.050	18.000	18.000	18.000	6,000
2026-09-29	18.000	18.000	18.000	18.000	18.000	7,000
2026-09-24	18.250	18.300	18.100	18.100	18.100	4,001
2026-09-23	18.100	18.350	18.100	18.300	18.300	6,000
2026-09-22	18.000	18.000	18.000	18.000	18.000	0
2026-09-21	18.050	18.050	18.000	18.000	18.000	3,002
2026-09-18	18.100	18.100	18.100	18.100	18.100	1,000
2026-09-17	18.150	18.150	18.100	18.100	18.100	5,000
2026-09-16	18.050	18.050	18.050	18.050	18.050	2,000
2026-09-15	18.050	18.050	18.050	18.050	18.050	6,000
2026-09-14	17.950	18.100	17.900	18.050	18.050	4,000
2026-09-11	18.100	18.100	18.100	18.100	18.100	2,000
2026-09-10	18.200	18.200	18.200	18.200	18.200	1,023
2026-09-09	18.300	18.300	18.300	18.300	18.300	1,000
2026-09-08	18.100	18.250	18.100	18.250	18.250	10,003
2026-09-07	18.200	18.200	18.150	18.150	18.150	2,000
2026-09-04	18.300	18.300	18.050	18.050	18.050	4,004
2026-09-03	18.150	18.150	18.050	18.050	18.050	11,000
2026-09-02	18.150	18.450	18.150	18.150	18.150	8,999
2026-09-01	18.250	18.300	18.250	18.300	18.300	16,115
2026-08-31	17.800	18.000	17.800	18.000	18.000	4,000
2026-08-28	18.000	18.000	17.950	18.000	18.000	9,000
2026-08-27	18.350	18.350	18.150	18.200	18.200	5,000
2026-08-26	18.350	18.350	18.350	18.350	18.350	5,000
2026-08-25	18.000	18.300	17.900	17.900	17.900	9,000
2026-08-24	18.000	18.000	18.000	18.000	18.000	2,000
2026-08-21	17.800	18.300	17.800	18.300	18.300	3,002
2026-08-20	18.100	18.100	17.800	17.900	17.900	24,000
2026-08-19	18.300	18.300	18.300	18.300	18.300	0
2026-08-18	18.300	18.500	18.250	18.300	18.300	24,000
2026-08-17	18.000	19.800	17.650	19.100	19.100	53,001
2026-08-14	18.100	18.100	18.000	18.100	18.100	6,000
2026-08-13	18.100	18.100	18.100	18.100	18.100	0
2026-08-12	17.900	18.100	17.900	18.100	18.100	7,001
2026-08-11	18.100	18.100	17.900	17.950	17.950	4,000
2026-08-10	18.000	18.100	17.950	18.100	18.100	7,000
2026-08-07	18.150	18.350	18.100	18.350	18.350	12,100
2026-08-06	18.300	18.450	18.100	18.100	18.100	5,000
2026-08-05	18.350	18.500	18.300	18.300	18.300	6,003
2026-08-04	18.500	18.500	18.350	18.350	18.350	4,000
2026-08-03	18.450	18.450	18.450	18.450	18.450	2,001
2026-07-31	18.500	18.500	17.950	18.500	18.500	6,000
2026-07-30	18.150	18.150	18.150	18.150	18.150	0
2026-07-29	19.000	19.000	18.000	18.150	18.150	21,100
2026-07-28	19.000	19.000	19.000	19.000	19.000	5,000
2026-07-27	19.400	19.400	19.100	19.100	19.100	3,000
2026-07-24	18.600	18.800	18.600	18.750	18.750	4,002

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.