EBM Technologies Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	17.300	17.300	17.300	17.300	17.300	11,000
2022-02-14	17.400	17.750	17.200	17.750	17.750	20,000
2022-02-11	17.950	18.000	17.650	17.800	17.800	19,000
2022-02-10	17.550	17.650	17.500	17.650	17.650	32,000
2022-02-09	17.500	17.600	17.450	17.600	17.600	33,000
2022-02-08	17.600	17.650	17.600	17.650	17.650	6,000
2022-02-07	17.150	17.600	17.150	17.550	17.550	28,000
2022-01-26	17.100	17.400	17.100	17.100	17.100	14,000
2022-01-25	17.450	17.450	17.200	17.450	17.450	5,000
2022-01-24	17.500	17.700	17.050	17.500	17.500	52,000
2022-01-21	17.700	17.700	17.250	17.250	17.250	12,000
2022-01-20	17.250	17.250	17.250	17.250	17.250	2,000
2022-01-19	17.200	17.500	17.150	17.500	17.500	12,000
2022-01-18	17.550	17.550	17.150	17.150	17.150	7,000
2022-01-17	17.050	17.350	17.000	17.100	17.100	14,000
2022-01-14	16.950	17.000	16.950	17.000	17.000	3,000
2022-01-13	17.050	17.450	17.000	17.100	17.100	15,000
2022-01-12	17.300	17.300	17.050	17.050	17.050	14,000
2022-01-11	17.600	17.600	17.050	17.300	17.300	38,000
2022-01-10	17.650	17.650	16.800	17.650	17.650	23,000
2022-01-07	17.950	18.200	17.650	17.650	17.650	31,000
2022-01-06	17.900	18.000	17.700	17.800	17.800	21,000
2022-01-05	17.800	17.800	17.600	17.600	17.600	17,000
2022-01-04	17.800	17.950	17.800	17.800	17.800	27,000
2022-01-03	18.050	18.050	17.300	17.900	17.900	31,000
2021-12-30	18.100	18.100	17.750	17.850	17.850	67,000
2021-12-29	17.600	17.800	17.400	17.600	17.600	93,000
2021-12-28	17.500	17.800	17.400	17.450	17.450	103,000
2021-12-27	16.900	17.200	16.900	17.200	17.200	76,000
2021-12-24	17.200	17.250	16.900	17.000	17.000	32,000
2021-12-23	16.950	17.000	16.800	17.000	17.000	77,000
2021-12-22	16.700	16.900	16.700	16.900	16.900	16,000
2021-12-21	16.850	16.850	16.550	16.850	16.850	15,000
2021-12-20	16.900	16.900	16.650	16.800	16.800	13,000
2021-12-17	16.800	16.800	16.600	16.800	16.800	34,000
2021-12-16	16.550	16.550	16.250	16.550	16.550	26,000
2021-12-15	16.400	16.400	16.350	16.350	16.350	4,000
2021-12-14	16.500	17.000	16.200	16.200	16.200	52,000
2021-12-13	16.050	17.200	16.050	16.800	16.800	153,000
2021-12-10	16.450	16.550	16.250	16.250	16.250	32,000
2021-12-09	16.200	16.500	16.200	16.400	16.400	18,000
2021-12-08	16.800	16.800	16.200	16.200	16.200	37,000
2021-12-07	16.150	16.350	16.050	16.350	16.350	21,000
2021-12-06	16.100	17.000	16.000	17.000	17.000	23,000
2021-12-03	15.850	16.200	15.850	16.200	16.200	11,000
2021-12-02	16.000	16.300	16.000	16.300	16.300	26,000
2021-12-01	16.200	16.450	16.100	16.100	16.100	37,000
2021-11-30	16.500	16.950	15.900	16.200	16.200	260,000
2021-11-29	15.700	17.200	15.700	17.200	17.200	371,000
2021-11-26	15.650	15.650	15.500	15.650	15.650	11,000
2021-11-25	15.450	15.650	15.450	15.650	15.650	10,000
2021-11-24	15.400	15.650	15.400	15.400	15.400	23,000
2021-11-23	15.600	15.700	15.450	15.700	15.700	7,000
2021-11-22	15.650	15.750	15.650	15.700	15.700	16,000
2021-11-19	15.650	15.650	15.400	15.650	15.650	25,000
2021-11-18	15.750	15.750	15.450	15.650	15.650	29,000
2021-11-17	15.800	15.800	15.400	15.500	15.500	24,000
2021-11-16	15.700	15.700	15.700	15.700	15.700	1,000
2021-11-15	15.250	15.800	15.250	15.800	15.800	13,000
2021-11-12	15.700	15.850	15.650	15.650	15.650	6,000

← NewerPage 20 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.