EBM Technologies Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 25.800 | 25.900 | 25.350 | 25.350 | 25.350 | 88,000 |
| 2023-11-02 | 26.000 | 26.300 | 25.200 | 25.850 | 25.850 | 143,000 |
| 2023-11-01 | 24.300 | 26.700 | 24.300 | 26.200 | 26.200 | 229,000 |
| 2023-10-31 | 24.950 | 24.950 | 24.000 | 24.300 | 24.300 | 39,000 |
| 2023-10-30 | 24.200 | 25.000 | 24.200 | 24.950 | 24.950 | 71,000 |
| 2023-10-27 | 23.700 | 24.900 | 23.700 | 24.200 | 24.200 | 49,000 |
| 2023-10-26 | 24.350 | 24.350 | 24.050 | 24.300 | 24.300 | 28,000 |
| 2023-10-25 | 24.750 | 24.850 | 24.350 | 24.600 | 24.600 | 59,000 |
| 2023-10-24 | 23.500 | 24.850 | 23.500 | 24.850 | 24.850 | 75,000 |
| 2023-10-23 | 23.650 | 23.650 | 23.350 | 23.600 | 23.600 | 38,000 |
| 2023-10-20 | 23.750 | 23.750 | 23.300 | 23.700 | 23.700 | 61,000 |
| 2023-10-19 | 24.000 | 24.000 | 23.550 | 23.700 | 23.700 | 49,000 |
| 2023-10-18 | 24.200 | 24.200 | 23.800 | 23.950 | 23.950 | 65,000 |
| 2023-10-17 | 24.650 | 24.850 | 24.250 | 24.250 | 24.250 | 41,000 |
| 2023-10-16 | 24.700 | 24.700 | 24.150 | 24.250 | 24.250 | 121,000 |
| 2023-10-13 | 25.200 | 25.950 | 24.950 | 25.200 | 25.200 | 60,000 |
| 2023-10-12 | 24.650 | 25.350 | 24.650 | 25.300 | 25.300 | 35,000 |
| 2023-10-11 | 26.200 | 26.200 | 25.000 | 25.000 | 25.000 | 102,000 |
| 2023-10-06 | 25.950 | 26.000 | 25.800 | 25.800 | 25.800 | 28,000 |
| 2023-10-05 | 26.000 | 26.550 | 25.950 | 26.000 | 26.000 | 50,000 |
| 2023-10-04 | 26.550 | 26.550 | 25.850 | 26.000 | 26.000 | 48,000 |
| 2023-10-03 | 26.300 | 26.600 | 26.200 | 26.350 | 26.350 | 37,000 |
| 2023-10-02 | 26.400 | 27.000 | 26.150 | 26.300 | 26.300 | 37,000 |
| 2023-09-28 | 26.450 | 26.650 | 25.900 | 26.200 | 26.200 | 41,000 |
| 2023-09-27 | 26.400 | 26.400 | 25.600 | 26.300 | 26.300 | 32,000 |
| 2023-09-26 | 26.100 | 27.000 | 25.900 | 25.900 | 25.900 | 74,000 |
| 2023-09-25 | 26.300 | 27.300 | 26.250 | 26.350 | 26.350 | 72,000 |
| 2023-09-22 | 25.400 | 26.500 | 25.200 | 26.400 | 26.400 | 108,000 |
| 2023-09-21 | 25.250 | 25.600 | 25.250 | 25.500 | 25.500 | 35,000 |
| 2023-09-20 | 25.750 | 25.950 | 25.300 | 25.400 | 25.400 | 88,000 |
| 2023-09-19 | 26.100 | 26.200 | 25.800 | 25.800 | 25.800 | 57,000 |
| 2023-09-18 | 26.100 | 26.100 | 25.600 | 26.050 | 26.050 | 71,000 |
| 2023-09-15 | 26.800 | 26.800 | 25.600 | 26.150 | 26.150 | 148,000 |
| 2023-09-14 | 27.000 | 27.300 | 26.500 | 26.600 | 26.600 | 125,000 |
| 2023-09-13 | 26.450 | 26.900 | 26.450 | 26.650 | 26.650 | 87,000 |
| 2023-09-12 | 27.400 | 27.400 | 26.450 | 26.700 | 26.700 | 69,000 |
| 2023-09-11 | 26.550 | 26.900 | 26.200 | 26.350 | 26.350 | 120,000 |
| 2023-09-08 | 27.850 | 27.850 | 26.100 | 26.500 | 26.500 | 286,000 |
| 2023-09-07 | 28.400 | 29.200 | 27.950 | 28.000 | 28.000 | 778,000 |
| 2023-09-06 | 26.200 | 28.150 | 25.900 | 28.150 | 28.150 | 475,000 |
| 2023-09-05 | 25.900 | 26.100 | 25.600 | 25.600 | 25.600 | 133,000 |
| 2023-09-04 | 25.700 | 26.200 | 25.500 | 25.800 | 25.800 | 112,000 |
| 2023-09-01 | 26.000 | 26.400 | 25.200 | 26.000 | 26.000 | 205,000 |
| 2023-08-31 | 25.600 | 25.600 | 25.050 | 25.100 | 25.100 | 79,000 |
| 2023-08-30 | 25.450 | 25.450 | 25.100 | 25.150 | 25.150 | 57,000 |
| 2023-08-29 | 25.000 | 25.100 | 24.850 | 25.100 | 25.100 | 68,000 |
| 2023-08-28 | 24.950 | 25.300 | 24.900 | 24.950 | 24.950 | 99,000 |
| 2023-08-25 | 25.400 | 25.400 | 24.600 | 24.850 | 24.850 | 93,000 |
| 2023-08-24 | 25.600 | 26.450 | 24.800 | 25.250 | 25.250 | 188,000 |
| 2023-08-23 | 26.000 | 26.000 | 25.600 | 25.600 | 25.600 | 124,000 |
| 2023-08-22 | 26.300 | 26.800 | 26.000 | 26.000 | 26.000 | 148,000 |
| 2023-08-21 | 26.200 | 26.950 | 26.050 | 26.350 | 26.350 | 93,000 |
| 2023-08-18 | 27.400 | 28.000 | 26.500 | 26.500 | 26.500 | 192,000 |
| 2023-08-17 | 27.900 | 27.900 | 27.000 | 27.550 | 27.550 | 264,000 |
| 2023-08-16 | 26.500 | 27.900 | 25.900 | 27.900 | 27.900 | 223,000 |
| 2023-08-15 | 26.400 | 27.200 | 26.250 | 26.550 | 26.550 | 129,000 |
| 2023-08-14 | 27.050 | 27.050 | 25.850 | 26.000 | 26.000 | 210,000 |
| 2023-08-11 | 27.400 | 28.000 | 26.950 | 27.050 | 27.050 | 84,000 |
| 2023-08-10 | 26.050 | 28.100 | 26.050 | 27.100 | 27.100 | 174,000 |
| 2023-08-09 | 27.550 | 28.450 | 27.200 | 27.550 | 27.550 | 192,000 |
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.