EBM Technologies Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.150	18.400	17.950	18.250	18.250	30,000
2022-11-02	18.550	18.550	18.050	18.100	18.100	43,000
2022-11-01	18.300	18.650	18.200	18.200	18.200	65,000
2022-10-31	18.300	18.650	18.050	18.100	18.100	77,000
2022-10-28	18.650	18.900	18.100	18.300	18.300	51,000
2022-10-27	18.400	18.700	18.300	18.450	18.450	56,000
2022-10-26	18.750	18.800	18.000	18.000	18.000	57,000
2022-10-25	18.800	18.800	18.150	18.250	18.250	116,000
2022-10-24	18.850	19.600	18.500	19.050	19.050	229,000
2022-10-21	18.100	19.650	18.100	19.150	19.150	396,000
2022-10-20	18.050	18.050	17.800	17.900	17.900	41,000
2022-10-19	17.700	18.250	17.700	18.100	18.100	67,000
2022-10-18	17.700	17.850	17.700	17.750	17.750	22,000
2022-10-17	17.550	17.600	17.550	17.600	17.600	18,000
2022-10-14	17.450	18.000	17.450	18.000	18.000	35,000
2022-10-13	17.700	18.050	17.400	17.400	17.400	113,000
2022-10-12	17.800	17.900	17.600	17.800	17.800	36,000
2022-10-11	17.800	18.650	17.400	18.350	18.350	121,000
2022-10-07	18.600	18.600	18.300	18.300	18.300	35,000
2022-10-06	18.300	18.550	18.250	18.500	18.500	35,000
2022-10-05	19.350	19.850	18.400	18.650	18.650	146,000
2022-10-04	18.400	19.000	18.400	18.750	18.750	76,000
2022-10-03	17.800	18.500	17.800	18.300	18.300	87,000
2022-09-30	17.850	17.850	17.300	17.700	17.700	88,000
2022-09-29	17.700	18.500	17.550	17.850	17.850	327,000
2022-09-28	19.250	19.400	17.550	17.550	17.550	240,000
2022-09-27	19.100	19.600	19.050	19.450	19.450	185,000
2022-09-26	20.300	20.550	19.900	19.900	19.900	223,000
2022-09-23	21.350	21.350	20.600	20.600	20.600	89,000
2022-09-22	20.750	21.450	20.750	21.100	21.100	85,000
2022-09-21	21.300	21.800	20.750	20.750	20.750	168,000
2022-09-20	21.250	21.600	21.250	21.350	21.350	65,000
2022-09-19	21.600	21.650	21.200	21.250	21.250	133,000
2022-09-16	21.650	21.750	21.450	21.600	21.600	137,000
2022-09-15	21.700	22.750	21.550	21.750	21.750	175,000
2022-09-14	21.600	21.850	21.450	21.700	21.700	199,000
2022-09-13	21.700	22.000	21.600	21.950	21.950	189,000
2022-09-12	22.000	22.000	21.600	21.650	21.650	118,000
2022-09-08	21.950	22.050	21.500	22.050	22.050	165,000
2022-09-07	21.250	22.000	21.200	22.000	22.000	223,000
2022-09-06	22.600	22.950	21.300	21.550	21.550	477,000
2022-09-05	23.650	23.650	22.550	22.550	22.550	632,000
2022-09-02	24.600	24.600	22.900	23.800	23.800	1,308,000
2022-09-01	22.700	24.600	22.600	24.600	24.600	2,380,000
2022-08-31	21.500	23.350	21.500	22.400	22.400	504,000
2022-08-30	21.100	21.600	21.100	21.450	21.450	117,000
2022-08-29	20.850	21.350	20.850	21.250	21.250	101,000
2022-08-26	21.700	21.700	21.400	21.500	21.500	228,000
2022-08-25	22.150	22.150	21.400	21.600	21.600	133,000
2022-08-24	21.500	21.600	21.150	21.450	21.450	109,000
2022-08-23	21.350	21.550	21.050	21.200	21.200	175,000
2022-08-22	21.600	21.800	20.950	21.200	21.200	612,000
2022-08-19	20.750	22.800	20.700	22.750	22.750	1,610,000
2022-08-18	20.700	21.000	20.400	20.750	20.750	174,000
2022-08-17	20.800	21.200	20.500	20.750	20.750	129,000
2022-08-16	20.100	21.050	20.000	20.800	20.800	241,000
2022-08-15	20.800	20.800	20.200	20.350	20.350	131,000
2022-08-12	20.200	20.250	20.050	20.200	20.200	149,000
2022-08-11	21.000	21.000	20.100	20.450	20.450	325,000
2022-08-10	20.900	20.900	20.600	20.700	20.700	90,000

← NewerPage 17 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.