EBM Technologies Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.300	21.300	21.000	21.000	21.000	5,000
2026-01-19	21.550	21.900	20.800	21.000	21.000	26,002
2026-01-16	21.500	21.550	21.250	21.500	21.500	31,001
2026-01-15	21.400	21.600	21.400	21.500	21.500	12,001
2026-01-14	21.600	21.600	21.300	21.500	21.500	5,000
2026-01-13	21.600	21.600	21.600	21.600	21.600	1,001
2026-01-12	21.450	21.600	21.250	21.600	21.600	9,004
2026-01-09	21.500	21.550	21.450	21.550	21.550	7,000
2026-01-08	21.500	23.000	21.050	21.850	21.850	48,000
2026-01-07	21.700	21.850	21.700	21.850	21.850	12,001
2026-01-06	21.700	21.700	21.400	21.700	21.700	32,000
2026-01-05	22.450	22.450	21.700	21.700	21.700	7,120
2026-01-02	21.750	22.500	21.750	22.450	22.450	16,001
2025-12-31	21.400	21.750	21.200	21.750	21.750	10,000
2025-12-30	21.600	21.600	21.500	21.500	21.500	11,000
2025-12-29	21.400	21.600	21.400	21.600	21.600	4,000
2025-12-26	21.250	21.600	21.250	21.600	21.600	5,107
2025-12-24	21.400	21.400	21.400	21.400	21.400	12,000
2025-12-23	21.500	21.500	21.400	21.400	21.400	8,000
2025-12-22	21.500	21.500	21.500	21.500	21.500	4,000
2025-12-19	21.700	21.700	21.500	21.500	21.500	7,000
2025-12-18	21.850	21.850	21.700	21.700	21.700	11,001
2025-12-17	21.500	21.500	21.300	21.500	21.500	3,000
2025-12-16	21.250	21.250	21.250	21.250	21.250	5,000
2025-12-15	21.250	21.250	21.250	21.250	21.250	1,000
2025-12-12	21.200	21.250	21.200	21.250	21.250	6,001
2025-12-11	21.200	21.200	21.200	21.200	21.200	5,001
2025-12-10	21.150	21.350	21.050	21.250	21.250	10,000
2025-12-09	21.350	21.350	21.350	21.350	21.350	0
2025-12-08	21.400	21.600	20.800	21.350	21.350	12,002
2025-12-05	21.700	21.700	21.300	21.400	21.400	3,000
2025-12-04	21.750	21.750	21.700	21.700	21.700	2,000
2025-12-03	21.700	21.700	21.650	21.700	21.700	7,328
2025-12-02	21.700	21.800	21.700	21.700	21.700	7,002
2025-12-01	21.600	21.600	21.600	21.600	21.600	2,001
2025-11-28	21.450	21.550	21.450	21.550	21.550	6,012
2025-11-27	21.500	21.500	21.400	21.450	21.450	10,000
2025-11-26	21.000	21.200	20.900	21.200	21.200	4,003
2025-11-25	21.150	21.200	21.000	21.200	21.200	20,000
2025-11-24	21.550	21.550	20.800	21.100	21.100	23,001
2025-11-21	21.600	21.800	21.550	21.550	21.550	28,061
2025-11-20	21.700	21.700	21.550	21.600	21.600	12,013
2025-11-19	21.550	21.600	21.500	21.600	21.600	19,000
2025-11-18	21.550	21.600	21.500	21.500	21.500	9,001
2025-11-17	21.950	21.950	21.850	21.850	21.850	4,004
2025-11-14	21.700	21.700	21.700	21.700	21.700	0
2025-11-13	21.350	21.750	21.300	21.700	21.700	23,151
2025-11-12	21.550	21.600	21.200	21.450	21.450	34,001
2025-11-11	22.000	22.250	21.400	21.550	21.550	59,243
2025-11-10	22.300	22.550	22.000	22.250	22.250	61,000
2025-11-07	22.550	22.850	22.550	22.600	22.600	19,292
2025-11-06	23.100	23.500	22.800	22.900	22.900	42,007
2025-11-05	24.500	24.800	23.450	23.900	23.900	43,001
2025-11-04	23.900	24.950	23.700	24.850	24.850	54,001
2025-11-03	23.800	23.900	23.800	23.900	23.900	6,001
2025-10-31	23.750	23.800	23.650	23.750	23.750	6,173
2025-10-30	23.800	23.800	23.700	23.750	23.750	12,000
2025-10-29	23.900	23.900	23.800	23.800	23.800	35,000
2025-10-28	23.500	23.950	23.500	23.800	23.800	25,000
2025-10-27	23.850	23.850	23.500	23.500	23.500	28,000

← NewerPage 4 of 5 · 244 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.