EBM Technologies Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	22.950	22.950	21.750	21.850	21.850	286,000
2023-05-10	22.950	23.150	22.600	22.900	22.900	124,000
2023-05-09	23.900	23.900	22.800	22.800	22.800	160,000
2023-05-08	23.900	24.250	23.750	23.900	23.900	100,000
2023-05-05	24.350	24.350	23.500	23.600	23.600	112,000
2023-05-04	24.700	24.700	23.750	23.950	23.950	124,000
2023-05-03	23.750	24.450	23.700	24.000	24.000	151,000
2023-05-02	24.450	24.700	24.100	24.400	24.400	225,000
2023-04-28	23.500	24.600	23.450	23.900	23.900	213,000
2023-04-27	23.750	23.750	22.500	23.450	23.450	140,000
2023-04-26	23.100	23.900	22.200	23.900	23.900	256,000
2023-04-25	24.500	24.700	23.050	23.300	23.300	482,000
2023-04-24	24.500	25.200	24.500	24.850	24.850	168,000
2023-04-21	25.350	25.800	24.300	24.500	24.500	382,000
2023-04-20	26.900	27.000	25.350	25.800	25.800	508,000
2023-04-19	26.700	27.300	26.050	26.900	26.900	543,000
2023-04-18	27.850	28.050	26.600	26.700	26.700	1,162,000
2023-04-17	25.450	27.600	25.400	27.600	27.600	1,818,000
2023-04-14	25.050	25.550	25.050	25.100	25.100	261,000
2023-04-13	25.800	25.800	24.900	24.950	24.950	730,000
2023-04-12	26.000	26.450	25.750	25.800	25.800	635,000
2023-04-11	26.600	26.800	25.600	25.900	25.900	1,413,000
2023-04-10	24.500	26.950	23.850	26.950	26.950	2,686,000
2023-04-07	24.600	25.500	23.550	24.500	24.500	1,554,000
2023-04-06	23.400	25.400	22.500	24.800	24.800	1,785,000
2023-03-31	22.000	23.150	21.950	23.100	23.100	660,000
2023-03-30	21.650	21.800	21.400	21.750	21.750	186,000
2023-03-29	22.000	22.100	21.400	21.600	21.600	238,000
2023-03-28	20.950	22.150	20.750	21.600	21.600	543,000
2023-03-27	20.950	21.450	20.700	21.150	21.150	186,000
2023-03-24	21.200	21.200	20.800	21.000	21.000	167,000
2023-03-23	21.700	21.700	21.000	21.100	21.100	522,000
2023-03-22	20.500	21.000	20.200	20.650	20.650	180,000
2023-03-21	20.500	20.500	20.100	20.250	20.250	40,000
2023-03-20	20.350	20.350	20.000	20.100	20.100	55,000
2023-03-17	19.900	20.350	19.900	20.150	20.150	59,000
2023-03-16	20.250	20.500	19.500	19.550	19.550	196,000
2023-03-15	21.000	21.000	20.450	20.550	20.550	198,000
2023-03-14	20.800	21.800	20.600	20.900	20.900	442,000
2023-03-13	20.300	21.100	20.250	20.800	20.800	110,000
2023-03-10	20.950	21.750	20.600	20.700	20.700	367,000
2023-03-09	20.950	21.950	20.800	21.550	21.550	306,000
2023-03-08	20.500	20.950	20.500	20.950	20.950	114,000
2023-03-07	21.450	21.450	20.800	20.950	20.950	305,000
2023-03-06	20.850	20.950	20.550	20.550	20.550	145,000
2023-03-03	21.000	21.450	20.450	20.650	20.650	385,000
2023-03-02	20.350	20.600	20.150	20.250	20.250	86,000
2023-03-01	20.250	20.750	19.850	20.450	20.450	221,000
2023-02-24	19.700	20.250	19.700	19.950	19.950	131,000
2023-02-23	19.700	19.900	19.400	19.800	19.800	152,000
2023-02-22	19.800	19.800	19.650	19.700	19.700	106,000
2023-02-21	20.100	20.100	19.800	20.000	20.000	198,000
2023-02-20	20.300	20.400	20.100	20.100	20.100	163,000
2023-02-17	20.100	20.750	20.050	20.200	20.200	192,000
2023-02-16	20.600	20.600	20.200	20.250	20.250	169,000
2023-02-15	21.250	21.250	20.150	20.600	20.600	315,000
2023-02-14	21.000	21.900	20.800	21.050	21.050	1,284,000
2023-02-13	19.600	20.950	19.600	20.950	20.950	1,214,000
2023-02-10	19.200	19.300	19.000	19.300	19.300	70,000
2023-02-09	19.100	19.250	18.950	18.950	18.950	92,000

← NewerPage 15 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.