EBM Technologies Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	29.650	29.650	28.100	28.300	28.300	375,000
2023-08-07	28.450	30.500	27.350	30.100	30.100	1,087,000
2023-08-04	26.000	28.450	25.600	28.450	28.450	401,000
2023-08-02	28.000	28.000	25.500	25.900	25.900	788,000
2023-08-01	29.000	29.750	28.000	28.000	28.000	569,000
2023-07-31	31.000	31.800	28.750	28.850	28.850	943,000
2023-07-28	31.400	31.500	29.950	30.950	30.950	887,000
2023-07-27	32.650	33.700	31.100	31.700	31.700	1,573,000
2023-07-26	36.300	37.500	32.650	33.800	33.800	3,234,000
2023-07-25	34.100	34.950	32.500	34.950	34.950	2,161,000
2023-07-24	30.500	31.800	29.850	31.800	31.800	1,989,000
2023-07-21	26.700	28.950	26.000	28.950	28.950	2,741,000
2023-07-20	27.600	27.600	25.100	26.350	26.350	1,029,000
2023-07-19	26.000	27.200	25.900	26.900	26.900	1,227,000
2023-07-18	25.750	26.200	24.050	25.900	25.900	1,120,000
2023-07-17	23.000	24.800	22.750	24.800	24.800	578,000
2023-07-14	23.250	23.250	22.500	22.550	22.550	83,000
2023-07-13	22.550	22.800	22.450	22.700	22.700	82,000
2023-07-12	23.300	23.300	22.500	22.550	22.550	109,000
2023-07-11	23.600	23.600	23.150	23.300	23.300	82,000
2023-07-10	23.850	23.850	23.000	23.500	23.500	93,000
2023-07-07	23.250	23.650	22.950	23.000	23.000	72,000
2023-07-06	23.450	23.500	23.000	23.050	23.050	68,000
2023-07-05	23.800	23.800	23.250	23.500	23.500	115,000
2023-07-04	24.000	24.000	23.400	23.450	23.450	30,000
2023-07-03	23.750	24.750	23.500	23.500	23.500	114,000
2023-06-30	23.800	23.800	23.400	23.600	23.600	89,000
2023-06-29	24.050	24.050	23.500	23.650	23.650	70,000
2023-06-28	25.100	25.100	23.500	23.500	23.500	151,000
2023-06-27	23.200	23.200	22.900	22.950	22.950	67,000
2023-06-26	23.000	23.100	22.900	22.950	22.950	25,000
2023-06-21	23.300	23.300	23.000	23.000	23.000	35,000
2023-06-20	23.100	23.450	23.050	23.250	23.250	39,000
2023-06-19	23.600	23.600	22.800	23.000	23.000	75,000
2023-06-16	23.550	23.550	22.900	22.900	22.900	74,000
2023-06-15	22.900	23.000	22.750	23.000	23.000	104,000
2023-06-14	23.200	23.650	22.850	22.900	22.900	77,000
2023-06-13	22.800	23.250	22.700	22.850	22.850	40,000
2023-06-12	23.750	23.750	22.750	22.750	22.750	137,000
2023-06-09	23.250	23.800	23.200	23.350	23.350	87,000
2023-06-08	23.450	23.500	23.250	23.400	23.400	79,000
2023-06-07	23.650	23.850	23.400	23.800	23.800	45,000
2023-06-06	24.300	24.550	23.650	23.650	23.650	101,000
2023-06-05	24.700	24.800	24.200	24.250	24.250	223,000
2023-06-02	23.650	24.450	23.650	24.050	24.050	172,000
2023-06-01	23.750	23.800	23.350	23.500	23.500	47,000
2023-05-31	23.500	23.900	23.250	23.750	23.750	37,000
2023-05-30	24.300	24.300	23.200	23.200	23.200	119,000
2023-05-29	23.800	24.250	23.600	23.950	23.950	126,000
2023-05-26	23.500	24.000	23.100	23.300	23.300	167,000
2023-05-25	24.450	24.550	23.600	23.850	23.850	332,000
2023-05-24	22.350	24.550	22.350	24.550	24.550	516,000
2023-05-23	22.750	22.750	22.250	22.350	22.350	76,000
2023-05-22	22.950	22.950	22.200	22.650	22.650	54,000
2023-05-19	22.200	22.350	21.800	22.200	22.200	87,000
2023-05-18	22.500	22.500	22.100	22.200	22.200	52,000
2023-05-17	22.350	22.350	22.100	22.150	22.150	82,000
2023-05-16	21.600	22.400	21.400	22.000	22.000	61,000
2023-05-15	21.800	21.800	21.400	21.650	21.650	87,000
2023-05-12	22.750	22.750	21.800	22.100	22.100	68,000

← NewerPage 14 of 21 · 1,221 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.