EBM Technologies Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 24.000 | 24.000 | 23.850 | 23.900 | 23.900 | 57,000 |
| 2024-01-26 | 24.000 | 24.150 | 23.950 | 24.000 | 24.000 | 50,000 |
| 2024-01-25 | 24.350 | 24.500 | 24.050 | 24.050 | 24.050 | 38,000 |
| 2024-01-24 | 24.150 | 24.600 | 24.100 | 24.350 | 24.350 | 70,000 |
| 2024-01-23 | 24.150 | 24.400 | 24.050 | 24.050 | 24.050 | 67,000 |
| 2024-01-22 | 24.250 | 24.450 | 24.100 | 24.100 | 24.100 | 47,000 |
| 2024-01-19 | 24.150 | 24.900 | 24.000 | 24.150 | 24.150 | 68,000 |
| 2024-01-18 | 23.850 | 24.250 | 23.850 | 24.000 | 24.000 | 41,000 |
| 2024-01-17 | 24.300 | 24.300 | 23.850 | 23.850 | 23.850 | 45,000 |
| 2024-01-16 | 23.950 | 24.300 | 23.950 | 24.300 | 24.300 | 43,000 |
| 2024-01-15 | 23.950 | 24.100 | 23.850 | 24.100 | 24.100 | 40,000 |
| 2024-01-12 | 24.100 | 24.100 | 23.800 | 23.800 | 23.800 | 27,000 |
| 2024-01-11 | 24.200 | 24.200 | 23.700 | 23.800 | 23.800 | 58,000 |
| 2024-01-10 | 24.050 | 24.150 | 23.500 | 23.600 | 23.600 | 117,000 |
| 2024-01-09 | 24.500 | 24.500 | 24.050 | 24.050 | 24.050 | 87,000 |
| 2024-01-08 | 24.650 | 24.700 | 24.500 | 24.500 | 24.500 | 73,000 |
| 2024-01-05 | 24.750 | 24.800 | 24.700 | 24.750 | 24.750 | 63,000 |
| 2024-01-04 | 25.000 | 25.000 | 24.800 | 24.850 | 24.850 | 32,000 |
| 2024-01-03 | 24.900 | 25.000 | 24.800 | 25.000 | 25.000 | 40,000 |
| 2024-01-02 | 25.000 | 25.000 | 24.900 | 25.000 | 25.000 | 26,000 |
| 2023-12-29 | 24.850 | 25.000 | 24.700 | 25.000 | 25.000 | 58,000 |
| 2023-12-28 | 25.600 | 25.600 | 24.900 | 24.900 | 24.900 | 68,000 |
| 2023-12-27 | 24.950 | 25.200 | 24.900 | 25.000 | 25.000 | 41,000 |
| 2023-12-26 | 25.000 | 25.000 | 24.800 | 24.950 | 24.950 | 69,000 |
| 2023-12-25 | 25.050 | 25.100 | 24.900 | 24.900 | 24.900 | 78,000 |
| 2023-12-22 | 25.150 | 25.150 | 25.000 | 25.050 | 25.050 | 74,000 |
| 2023-12-21 | 25.100 | 25.300 | 25.000 | 25.300 | 25.300 | 40,000 |
| 2023-12-20 | 25.050 | 25.150 | 25.000 | 25.100 | 25.100 | 59,000 |
| 2023-12-19 | 25.150 | 25.150 | 25.050 | 25.150 | 25.150 | 80,000 |
| 2023-12-18 | 25.150 | 25.700 | 25.050 | 25.100 | 25.100 | 72,000 |
| 2023-12-15 | 25.050 | 25.150 | 25.050 | 25.150 | 25.150 | 74,000 |
| 2023-12-14 | 25.150 | 25.500 | 25.000 | 25.100 | 25.100 | 125,000 |
| 2023-12-13 | 24.850 | 25.350 | 24.850 | 25.100 | 25.100 | 80,000 |
| 2023-12-12 | 25.600 | 25.600 | 24.950 | 25.100 | 25.100 | 105,000 |
| 2023-12-11 | 25.600 | 25.600 | 25.100 | 25.150 | 25.150 | 138,000 |
| 2023-12-08 | 26.200 | 26.200 | 25.500 | 25.500 | 25.500 | 182,000 |
| 2023-12-07 | 26.400 | 26.400 | 26.000 | 26.000 | 26.000 | 129,000 |
| 2023-12-06 | 26.800 | 26.800 | 26.250 | 26.300 | 26.300 | 103,000 |
| 2023-12-05 | 27.000 | 27.200 | 26.450 | 26.800 | 26.800 | 153,000 |
| 2023-12-04 | 26.500 | 26.800 | 26.250 | 26.650 | 26.650 | 263,000 |
| 2023-12-01 | 26.000 | 26.100 | 25.800 | 25.800 | 25.800 | 64,000 |
| 2023-11-30 | 26.600 | 26.600 | 25.800 | 25.800 | 25.800 | 90,000 |
| 2023-11-29 | 26.450 | 26.500 | 26.200 | 26.200 | 26.200 | 68,000 |
| 2023-11-28 | 27.200 | 27.200 | 26.200 | 26.300 | 26.300 | 182,000 |
| 2023-11-27 | 26.150 | 27.500 | 26.100 | 27.000 | 27.000 | 372,000 |
| 2023-11-24 | 25.950 | 26.500 | 25.950 | 26.050 | 26.050 | 103,000 |
| 2023-11-23 | 26.000 | 26.200 | 25.800 | 26.200 | 26.200 | 103,000 |
| 2023-11-22 | 25.700 | 25.950 | 25.600 | 25.700 | 25.700 | 68,000 |
| 2023-11-21 | 26.050 | 26.400 | 25.900 | 25.950 | 25.950 | 87,000 |
| 2023-11-20 | 25.900 | 26.500 | 25.750 | 26.000 | 26.000 | 171,000 |
| 2023-11-17 | 25.600 | 26.500 | 25.400 | 26.050 | 26.050 | 188,000 |
| 2023-11-16 | 25.300 | 25.700 | 25.150 | 25.600 | 25.600 | 65,000 |
| 2023-11-15 | 25.900 | 25.900 | 25.200 | 25.300 | 25.300 | 49,000 |
| 2023-11-14 | 25.650 | 25.650 | 25.150 | 25.550 | 25.550 | 46,000 |
| 2023-11-13 | 25.900 | 25.950 | 25.200 | 25.650 | 25.650 | 76,000 |
| 2023-11-10 | 26.050 | 26.050 | 25.400 | 25.900 | 25.900 | 76,000 |
| 2023-11-09 | 26.050 | 26.500 | 25.650 | 26.050 | 26.050 | 61,000 |
| 2023-11-08 | 25.650 | 26.200 | 25.650 | 25.900 | 25.900 | 51,000 |
| 2023-11-07 | 26.300 | 26.300 | 25.500 | 26.000 | 26.000 | 118,000 |
| 2023-11-06 | 26.000 | 26.500 | 25.150 | 26.300 | 26.300 | 131,000 |
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.