EBM Technologies Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	23.900	23.900	21.550	21.850	21.850	826,000
2022-05-13	20.700	22.750	20.700	22.750	22.750	802,000
2022-05-12	22.800	23.150	20.700	20.700	20.700	883,000
2022-05-11	24.500	24.550	23.000	23.000	23.000	1,624,000
2022-05-10	25.550	27.000	25.550	25.550	25.550	2,080,000
2022-05-09	28.500	29.950	28.000	28.350	28.350	1,221,000
2022-05-06	25.750	29.000	25.750	29.000	29.000	1,781,000
2022-05-05	26.550	28.650	26.550	28.600	28.600	1,314,000
2022-05-04	28.600	28.600	25.800	26.050	26.050	440,000
2022-05-03	27.950	29.500	27.950	28.200	28.200	624,000
2022-04-29	26.850	27.700	26.850	27.500	27.500	489,000
2022-04-28	26.000	26.350	25.600	25.900	25.900	510,000
2022-04-27	25.500	26.900	24.600	26.900	26.900	846,000
2022-04-26	30.200	30.200	26.650	26.650	26.650	477,000
2022-04-25	30.500	30.500	29.400	29.400	29.400	400,000
2022-04-22	29.700	31.000	29.700	30.500	30.500	555,000
2022-04-21	30.000	30.900	29.700	29.700	29.700	578,000
2022-04-20	30.300	32.000	29.500	31.400	31.400	2,143,000
2022-04-19	33.050	33.050	29.900	31.000	31.000	4,073,000
2022-04-18	30.050	30.050	30.050	30.050	30.050	4,545,000
2022-04-15	27.350	27.350	27.350	27.350	27.350	1,022,000
2022-04-14	24.900	24.900	24.900	24.900	24.900	722,000
2022-04-13	22.650	22.650	22.650	22.650	22.650	892,000
2022-04-12	20.600	20.600	20.600	20.600	20.600	555,000
2022-04-11	18.750	18.750	18.750	18.750	18.750	515,000
2022-04-08	16.800	17.050	16.800	17.050	17.050	29,000
2022-04-07	16.700	16.900	16.700	16.750	16.750	21,000
2022-04-06	16.500	16.800	16.450	16.750	16.750	20,000
2022-04-01	16.750	16.800	16.700	16.700	16.700	7,000
2022-03-31	16.500	16.750	16.450	16.750	16.750	17,000
2022-03-30	16.600	16.600	16.350	16.350	16.350	4,000
2022-03-29	16.550	16.750	16.500	16.500	16.500	22,000
2022-03-28	16.350	16.900	16.350	16.900	16.900	17,000
2022-03-25	16.550	16.550	16.350	16.400	16.400	7,000
2022-03-24	16.500	16.650	16.350	16.650	16.650	8,000
2022-03-23	16.550	16.600	16.450	16.600	16.600	11,000
2022-03-22	16.550	16.800	16.550	16.550	16.550	19,000
2022-03-21	16.500	16.600	16.500	16.600	16.600	13,000
2022-03-18	16.500	16.750	16.350	16.600	16.600	23,000
2022-03-17	16.550	16.550	16.500	16.500	16.500	10,000
2022-03-16	16.500	16.500	16.500	16.500	16.500	1,000
2022-03-15	16.300	16.300	16.150	16.150	16.150	6,000
2022-03-14	16.600	16.600	16.250	16.300	16.300	7,000
2022-03-11	16.650	16.650	16.650	16.650	16.650	0
2022-03-10	16.500	16.650	16.300	16.650	16.650	8,000
2022-03-09	16.200	16.650	16.200	16.450	16.450	4,000
2022-03-08	16.100	16.100	16.000	16.050	16.050	41,000
2022-03-07	16.800	16.800	16.100	16.450	16.450	26,000
2022-03-04	16.950	17.250	16.950	17.250	17.250	3,000
2022-03-03	17.300	17.300	16.900	16.950	16.950	10,000
2022-03-02	16.800	16.800	16.750	16.750	16.750	9,000
2022-03-01	16.700	16.800	16.650	16.800	16.800	7,000
2022-02-25	17.200	17.500	16.500	17.500	17.500	15,000
2022-02-24	17.100	17.300	16.500	17.300	17.300	36,000
2022-02-23	17.100	17.450	17.100	17.450	17.450	17,000
2022-02-22	17.100	17.450	17.050	17.450	17.450	12,000
2022-02-21	17.250	17.300	17.250	17.250	17.250	18,000
2022-02-18	17.300	17.350	17.250	17.250	17.250	9,000
2022-02-17	17.300	17.850	17.050	17.300	17.300	25,000
2022-02-16	17.300	17.300	17.300	17.300	17.300	0

← NewerPage 19 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.