EBM Technologies Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 21.700 | 21.700 | 21.200 | 21.200 | 21.200 | 26,000 |
| 2024-08-01 | 21.750 | 22.050 | 21.750 | 21.850 | 21.850 | 21,000 |
| 2024-07-31 | 21.450 | 21.750 | 21.400 | 21.750 | 21.750 | 14,000 |
| 2024-07-30 | 21.500 | 21.600 | 21.500 | 21.600 | 21.600 | 30,000 |
| 2024-07-29 | 22.000 | 22.000 | 21.400 | 21.400 | 21.400 | 42,000 |
| 2024-07-26 | 21.350 | 22.050 | 21.300 | 22.050 | 22.050 | 25,000 |
| 2024-07-23 | 22.250 | 22.250 | 21.800 | 22.200 | 22.200 | 12,000 |
| 2024-07-22 | 22.500 | 22.600 | 21.500 | 21.500 | 21.500 | 86,000 |
| 2024-07-19 | 22.600 | 22.600 | 22.150 | 22.250 | 22.250 | 44,000 |
| 2024-07-18 | 22.550 | 22.900 | 22.550 | 22.900 | 22.900 | 17,000 |
| 2024-07-17 | 22.800 | 22.950 | 22.700 | 22.800 | 22.800 | 41,000 |
| 2024-07-16 | 23.000 | 23.100 | 22.800 | 22.800 | 22.800 | 57,000 |
| 2024-07-15 | 23.500 | 23.700 | 22.800 | 22.900 | 22.900 | 132,000 |
| 2024-07-12 | 23.550 | 23.650 | 23.050 | 23.400 | 23.400 | 102,000 |
| 2024-07-11 | 23.700 | 24.000 | 22.800 | 23.550 | 23.550 | 197,000 |
| 2024-07-10 | 23.550 | 24.300 | 22.900 | 23.900 | 23.900 | 128,000 |
| 2024-07-09 | 24.000 | 24.700 | 22.800 | 24.250 | 24.250 | 157,000 |
| 2024-07-08 | 24.050 | 24.350 | 23.700 | 24.150 | 24.150 | 107,000 |
| 2024-07-05 | 24.050 | 24.500 | 23.600 | 24.050 | 24.050 | 190,000 |
| 2024-07-04 | 24.100 | 24.500 | 23.800 | 23.800 | 23.800 | 121,000 |
| 2024-07-03 | 24.550 | 24.750 | 24.050 | 24.050 | 24.050 | 83,000 |
| 2024-07-02 | 24.500 | 24.900 | 24.300 | 24.550 | 24.550 | 107,000 |
| 2024-07-01 | 24.750 | 25.100 | 24.400 | 24.650 | 24.650 | 137,000 |
| 2024-06-28 | 24.800 | 24.800 | 24.400 | 24.550 | 24.550 | 88,000 |
| 2024-06-27 | 24.100 | 24.750 | 24.050 | 24.450 | 24.450 | 61,000 |
| 2024-06-26 | 23.900 | 24.500 | 23.850 | 24.400 | 24.400 | 78,000 |
| 2024-06-25 | 24.900 | 24.900 | 23.900 | 23.900 | 23.900 | 173,000 |
| 2024-06-24 | 24.100 | 24.300 | 23.800 | 23.950 | 23.950 | 104,000 |
| 2024-06-21 | 24.500 | 24.750 | 23.800 | 24.500 | 24.500 | 147,000 |
| 2024-06-20 | 24.000 | 25.400 | 24.000 | 24.500 | 24.500 | 278,000 |
| 2024-06-19 | 23.800 | 24.000 | 23.400 | 23.550 | 23.550 | 99,000 |
| 2024-06-18 | 23.450 | 24.200 | 23.450 | 23.800 | 23.800 | 158,000 |
| 2024-06-17 | 22.850 | 23.800 | 22.850 | 23.600 | 23.600 | 114,000 |
| 2024-06-14 | 23.200 | 23.450 | 23.200 | 23.300 | 23.300 | 42,000 |
| 2024-06-13 | 23.500 | 23.500 | 23.100 | 23.100 | 23.100 | 102,000 |
| 2024-06-12 | 24.800 | 24.800 | 23.300 | 23.500 | 23.500 | 146,000 |
| 2024-06-11 | 23.350 | 24.750 | 23.350 | 24.200 | 24.200 | 442,000 |
| 2024-06-07 | 22.500 | 23.450 | 22.500 | 23.000 | 23.000 | 115,000 |
| 2024-06-06 | 23.400 | 23.500 | 22.050 | 22.200 | 22.200 | 192,000 |
| 2024-06-05 | 23.850 | 23.850 | 22.800 | 23.400 | 23.400 | 517,000 |
| 2024-06-04 | 22.000 | 23.850 | 22.000 | 23.850 | 23.850 | 602,000 |
| 2024-06-03 | 21.400 | 21.700 | 21.400 | 21.700 | 21.700 | 57,000 |
| 2024-05-31 | 21.350 | 21.400 | 21.300 | 21.400 | 21.400 | 19,000 |
| 2024-05-30 | 21.500 | 21.650 | 21.400 | 21.400 | 21.400 | 29,000 |
| 2024-05-29 | 21.450 | 21.500 | 21.400 | 21.500 | 21.500 | 16,000 |
| 2024-05-28 | 21.500 | 21.600 | 21.500 | 21.500 | 21.500 | 17,000 |
| 2024-05-27 | 21.400 | 21.500 | 21.350 | 21.400 | 21.400 | 33,000 |
| 2024-05-24 | 21.250 | 21.500 | 21.250 | 21.500 | 21.500 | 10,000 |
| 2024-05-23 | 21.600 | 21.650 | 21.250 | 21.500 | 21.500 | 119,000 |
| 2024-05-22 | 21.200 | 21.700 | 21.200 | 21.500 | 21.500 | 25,000 |
| 2024-05-21 | 21.500 | 21.650 | 20.950 | 21.650 | 21.650 | 34,000 |
| 2024-05-20 | 21.700 | 21.700 | 21.550 | 21.700 | 21.700 | 77,000 |
| 2024-05-17 | 21.950 | 21.950 | 21.600 | 21.700 | 21.700 | 20,000 |
| 2024-05-16 | 21.550 | 21.950 | 21.550 | 21.850 | 21.850 | 29,000 |
| 2024-05-15 | 21.350 | 21.850 | 21.350 | 21.500 | 21.500 | 14,000 |
| 2024-05-14 | 21.500 | 22.000 | 21.100 | 21.500 | 21.500 | 37,000 |
| 2024-05-13 | 21.250 | 21.500 | 21.150 | 21.500 | 21.500 | 25,000 |
| 2024-05-10 | 21.700 | 21.750 | 21.200 | 21.400 | 21.400 | 12,000 |
| 2024-05-09 | 21.250 | 21.750 | 21.250 | 21.750 | 21.750 | 6,000 |
| 2024-05-08 | 21.650 | 21.650 | 21.400 | 21.550 | 21.550 | 20,000 |
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.