EBM Technologies Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	20.550	20.900	20.550	20.900	20.900	99,000
2022-08-08	21.050	21.050	20.400	20.850	20.850	61,000
2022-08-05	20.800	21.500	20.800	21.400	21.400	181,000
2022-08-04	21.050	21.100	20.400	20.950	20.950	263,000
2022-08-03	22.250	22.450	21.050	21.150	21.150	420,000
2022-08-02	23.150	23.150	22.250	22.250	22.250	252,000
2022-08-01	22.700	23.600	22.550	23.200	23.200	330,000
2022-07-29	22.700	22.800	22.400	22.700	22.700	174,000
2022-07-28	22.700	22.700	22.300	22.500	22.500	163,000
2022-07-27	22.800	22.800	22.300	22.600	22.600	261,000
2022-07-26	22.550	23.200	22.400	22.800	22.800	354,000
2022-07-25	22.800	22.950	22.500	22.550	22.550	262,000
2022-07-22	22.450	22.700	22.050	22.500	22.500	397,000
2022-07-21	22.950	23.350	22.300	22.700	22.700	1,105,000
2022-07-20	22.300	24.050	22.300	24.050	24.050	1,522,000
2022-07-19	21.800	21.900	21.400	21.900	21.900	140,000
2022-07-18	21.550	22.050	21.050	21.950	21.950	161,000
2022-07-15	21.400	21.400	20.750	21.000	21.000	133,000
2022-07-14	21.250	21.400	20.750	21.300	21.300	211,000
2022-07-13	21.050	21.800	21.000	21.250	21.250	179,000
2022-07-12	22.050	22.050	20.450	20.850	20.850	271,000
2022-07-11	22.950	23.100	22.150	22.400	22.400	233,000
2022-07-08	23.150	23.300	22.600	22.750	22.750	264,000
2022-07-07	22.950	23.000	22.000	22.800	22.800	122,000
2022-07-06	22.800	22.800	22.100	22.100	22.100	61,000
2022-07-05	21.700	22.850	21.700	22.800	22.800	244,000
2022-07-04	22.600	22.600	21.350	21.600	21.600	221,000
2022-07-01	23.400	23.450	22.050	22.050	22.050	457,000
2022-06-30	25.250	25.350	23.600	23.800	23.800	353,000
2022-06-29	25.000	25.800	24.600	25.500	25.500	274,000
2022-06-28	25.150	26.100	24.950	25.200	25.200	465,000
2022-06-27	24.400	25.900	24.050	25.500	25.500	653,000
2022-06-24	23.100	24.000	23.100	23.600	23.600	197,000
2022-06-23	24.200	24.300	23.150	23.150	23.150	307,000
2022-06-22	24.500	25.000	23.800	23.800	23.800	416,000
2022-06-21	22.900	24.750	22.850	24.100	24.100	395,000
2022-06-20	23.600	24.700	22.800	22.900	22.900	468,000
2022-06-17	24.200	24.400	23.150	23.600	23.600	454,000
2022-06-16	26.150	26.200	24.650	24.950	24.950	524,000
2022-06-15	26.350	26.800	25.500	25.650	25.650	455,000
2022-06-14	27.200	27.850	25.800	26.350	26.350	850,000
2022-06-13	26.500	28.550	26.150	27.450	27.450	1,734,000
2022-06-10	26.500	26.850	26.050	26.550	26.550	798,000
2022-06-09	25.900	27.500	25.750	26.700	26.700	1,777,000
2022-06-08	26.500	26.500	25.500	25.700	25.700	1,603,000
2022-06-07	25.100	27.600	24.850	27.600	27.600	1,632,000
2022-06-06	25.450	26.400	24.600	25.100	25.100	802,000
2022-06-02	24.050	26.200	24.050	25.450	25.450	929,000
2022-06-01	24.500	24.600	23.850	24.000	24.000	545,000
2022-05-31	24.800	24.900	23.800	24.500	24.500	1,089,000
2022-05-30	24.350	25.850	23.500	25.050	25.050	2,073,000
2022-05-27	21.700	23.500	21.600	23.500	23.500	976,000
2022-05-26	22.300	22.500	21.300	21.400	21.400	401,000
2022-05-25	21.850	22.400	21.250	22.000	22.000	529,000
2022-05-24	23.000	23.050	21.650	21.800	21.800	842,000
2022-05-23	25.050	25.050	22.500	23.500	23.500	1,334,000
2022-05-20	21.750	23.500	21.650	23.500	23.500	1,509,000
2022-05-19	21.300	22.750	21.250	21.400	21.400	371,000
2022-05-18	21.650	22.350	21.250	22.300	22.300	365,000
2022-05-17	21.850	22.700	21.750	21.750	21.750	335,000

← NewerPage 18 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.