EBM Technologies Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 21.700 | 21.750 | 21.600 | 21.750 | 21.750 | 40,000 |
| 2024-05-06 | 22.000 | 22.000 | 21.750 | 21.850 | 21.850 | 22,000 |
| 2024-05-03 | 22.100 | 22.150 | 21.750 | 21.900 | 21.900 | 39,000 |
| 2024-05-02 | 22.000 | 22.100 | 22.000 | 22.100 | 22.100 | 28,000 |
| 2024-04-30 | 22.100 | 22.150 | 22.000 | 22.100 | 22.100 | 29,000 |
| 2024-04-29 | 22.200 | 22.300 | 22.200 | 22.200 | 22.200 | 45,000 |
| 2024-04-26 | 22.000 | 22.250 | 21.950 | 22.100 | 22.100 | 93,000 |
| 2024-04-25 | 22.000 | 22.450 | 21.800 | 22.300 | 22.300 | 45,000 |
| 2024-04-24 | 23.100 | 23.250 | 22.750 | 22.800 | 22.800 | 12,000 |
| 2024-04-23 | 22.250 | 22.900 | 22.200 | 22.900 | 22.900 | 21,000 |
| 2024-04-22 | 22.300 | 22.350 | 22.200 | 22.200 | 22.200 | 23,000 |
| 2024-04-19 | 22.650 | 22.700 | 22.200 | 22.300 | 22.300 | 36,000 |
| 2024-04-18 | 22.700 | 22.750 | 22.600 | 22.700 | 22.700 | 45,000 |
| 2024-04-17 | 23.100 | 23.250 | 22.500 | 23.200 | 23.200 | 80,000 |
| 2024-04-16 | 22.550 | 23.350 | 21.100 | 23.300 | 23.300 | 171,000 |
| 2024-04-15 | 22.450 | 22.900 | 22.450 | 22.750 | 22.750 | 73,000 |
| 2024-04-12 | 22.400 | 22.550 | 22.350 | 22.450 | 22.450 | 44,000 |
| 2024-04-11 | 22.200 | 22.750 | 22.200 | 22.650 | 22.650 | 46,000 |
| 2024-04-10 | 22.850 | 22.850 | 22.700 | 22.800 | 22.800 | 34,000 |
| 2024-04-09 | 22.800 | 22.850 | 22.700 | 22.800 | 22.800 | 28,000 |
| 2024-04-08 | 22.900 | 23.150 | 22.600 | 22.750 | 22.750 | 40,000 |
| 2024-04-03 | 22.700 | 22.700 | 22.600 | 22.700 | 22.700 | 11,000 |
| 2024-04-02 | 22.850 | 22.850 | 22.600 | 22.600 | 22.600 | 42,000 |
| 2024-04-01 | 22.800 | 22.800 | 22.550 | 22.800 | 22.800 | 65,000 |
| 2024-03-29 | 22.500 | 23.250 | 22.500 | 23.000 | 23.000 | 20,000 |
| 2024-03-28 | 23.250 | 23.300 | 23.000 | 23.000 | 23.000 | 29,000 |
| 2024-03-27 | 23.350 | 23.350 | 22.850 | 22.950 | 22.950 | 27,000 |
| 2024-03-26 | 23.350 | 23.350 | 22.700 | 22.850 | 22.850 | 70,000 |
| 2024-03-25 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 0 |
| 2024-03-22 | 23.300 | 23.300 | 22.650 | 22.800 | 22.800 | 31,000 |
| 2024-03-21 | 22.950 | 23.000 | 22.600 | 22.850 | 22.850 | 27,000 |
| 2024-03-20 | 22.350 | 22.350 | 22.350 | 22.350 | 22.350 | 0 |
| 2024-03-19 | 22.150 | 22.400 | 22.100 | 22.350 | 22.350 | 33,000 |
| 2024-03-18 | 22.850 | 22.850 | 22.300 | 22.450 | 22.450 | 63,000 |
| 2024-03-15 | 23.400 | 23.400 | 22.000 | 22.900 | 22.900 | 159,000 |
| 2024-03-14 | 23.700 | 23.700 | 23.300 | 23.450 | 23.450 | 57,000 |
| 2024-03-13 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 0 |
| 2024-03-12 | 23.650 | 23.850 | 23.500 | 23.850 | 23.850 | 64,000 |
| 2024-03-11 | 24.100 | 24.300 | 23.950 | 24.050 | 24.050 | 62,000 |
| 2024-03-08 | 24.050 | 24.100 | 23.950 | 24.000 | 24.000 | 129,000 |
| 2024-03-07 | 24.000 | 24.200 | 24.000 | 24.050 | 24.050 | 126,000 |
| 2024-03-06 | 24.000 | 24.500 | 24.000 | 24.150 | 24.150 | 93,000 |
| 2024-03-05 | 24.150 | 24.200 | 24.000 | 24.000 | 24.000 | 59,000 |
| 2024-03-04 | 24.150 | 24.400 | 24.100 | 24.150 | 24.150 | 43,000 |
| 2024-03-01 | 24.150 | 24.300 | 24.050 | 24.150 | 24.150 | 40,000 |
| 2024-02-29 | 24.300 | 24.300 | 24.050 | 24.150 | 24.150 | 69,000 |
| 2024-02-27 | 24.100 | 24.350 | 24.000 | 24.100 | 24.100 | 32,000 |
| 2024-02-26 | 24.400 | 24.400 | 24.300 | 24.400 | 24.400 | 52,000 |
| 2024-02-23 | 24.800 | 24.950 | 24.400 | 24.400 | 24.400 | 72,000 |
| 2024-02-22 | 24.900 | 24.900 | 24.450 | 24.800 | 24.800 | 90,000 |
| 2024-02-21 | 24.000 | 25.250 | 24.000 | 24.950 | 24.950 | 245,000 |
| 2024-02-20 | 23.900 | 24.100 | 23.900 | 24.100 | 24.100 | 98,000 |
| 2024-02-19 | 24.050 | 24.050 | 23.850 | 24.000 | 24.000 | 90,000 |
| 2024-02-16 | 23.800 | 24.150 | 23.800 | 24.050 | 24.050 | 64,000 |
| 2024-02-15 | 23.800 | 24.100 | 23.700 | 23.800 | 23.800 | 93,000 |
| 2024-02-05 | 23.700 | 24.000 | 23.400 | 23.900 | 23.900 | 78,000 |
| 2024-02-02 | 23.750 | 23.900 | 23.700 | 23.750 | 23.750 | 70,000 |
| 2024-02-01 | 24.000 | 24.000 | 23.800 | 23.850 | 23.850 | 55,000 |
| 2024-01-31 | 24.000 | 24.100 | 23.850 | 24.100 | 24.100 | 37,000 |
| 2024-01-30 | 23.900 | 24.050 | 23.900 | 24.000 | 24.000 | 43,000 |
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.