EBM Technologies Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 24.000 | 24.000 | 23.450 | 23.800 | 23.800 | 11,100 |
| 2025-10-22 | 23.350 | 23.450 | 23.350 | 23.400 | 23.400 | 9,000 |
| 2025-10-21 | 23.100 | 24.000 | 23.000 | 24.000 | 24.000 | 23,000 |
| 2025-10-20 | 22.900 | 23.250 | 22.800 | 23.050 | 23.050 | 45,000 |
| 2025-10-17 | 22.900 | 23.000 | 22.800 | 22.800 | 22.800 | 27,001 |
| 2025-10-16 | 23.450 | 23.500 | 22.900 | 22.900 | 22.900 | 29,001 |
| 2025-10-15 | 23.250 | 23.250 | 23.000 | 23.150 | 23.150 | 12,000 |
| 2025-10-14 | 22.850 | 23.900 | 22.850 | 23.250 | 23.250 | 51,003 |
| 2025-10-13 | 22.600 | 22.850 | 22.350 | 22.850 | 22.850 | 37,000 |
| 2025-10-09 | 24.450 | 24.450 | 22.900 | 23.250 | 23.250 | 136,509 |
| 2025-10-08 | 25.700 | 25.700 | 24.350 | 24.500 | 24.500 | 73,000 |
| 2025-10-07 | 26.200 | 26.200 | 25.000 | 25.350 | 25.350 | 411,101 |
| 2025-10-03 | 22.100 | 24.200 | 22.100 | 23.900 | 23.900 | 145,244 |
| 2025-10-02 | 22.300 | 22.300 | 22.000 | 22.000 | 22.000 | 10,007 |
| 2025-10-01 | 22.200 | 22.550 | 22.200 | 22.550 | 22.550 | 17,000 |
| 2025-09-30 | 22.200 | 22.200 | 22.100 | 22.200 | 22.200 | 13,100 |
| 2025-09-29 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 0 |
| 2025-09-26 | 22.300 | 22.300 | 22.100 | 22.150 | 22.150 | 7,000 |
| 2025-09-25 | 22.500 | 22.500 | 22.300 | 22.300 | 22.300 | 2,000 |
| 2025-09-24 | 23.000 | 23.000 | 22.600 | 22.600 | 22.600 | 6,000 |
| 2025-09-23 | 22.600 | 23.000 | 22.600 | 22.600 | 22.600 | 10,000 |
| 2025-09-22 | 22.500 | 22.600 | 22.300 | 22.600 | 22.600 | 8,001 |
| 2025-09-19 | 22.500 | 22.550 | 22.500 | 22.550 | 22.550 | 16,000 |
| 2025-09-18 | 22.500 | 22.500 | 22.250 | 22.500 | 22.500 | 14,000 |
| 2025-09-17 | 22.500 | 22.600 | 22.300 | 22.600 | 22.600 | 15,000 |
| 2025-09-16 | 22.600 | 22.700 | 22.400 | 22.450 | 22.450 | 9,000 |
| 2025-09-15 | 22.700 | 22.700 | 22.450 | 22.450 | 22.450 | 6,001 |
| 2025-09-12 | 22.550 | 22.600 | 22.500 | 22.600 | 22.600 | 17,004 |
| 2025-09-11 | 22.500 | 22.650 | 22.500 | 22.550 | 22.550 | 26,006 |
| 2025-09-10 | 22.450 | 22.650 | 22.450 | 22.500 | 22.500 | 25,120 |
| 2025-09-09 | 22.450 | 22.500 | 22.400 | 22.500 | 22.500 | 14,003 |
| 2025-09-08 | 22.450 | 22.450 | 22.300 | 22.350 | 22.350 | 19,047 |
| 2025-09-05 | 22.300 | 22.500 | 22.250 | 22.450 | 22.450 | 19,010 |
| 2025-09-04 | 22.250 | 22.350 | 22.250 | 22.350 | 22.350 | 13,014 |
| 2025-09-03 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 2,642 |
| 2025-09-02 | 22.350 | 22.350 | 22.250 | 22.250 | 22.250 | 11,002 |
| 2025-09-01 | 22.250 | 22.350 | 22.150 | 22.350 | 22.350 | 31,000 |
| 2025-08-29 | 22.250 | 22.250 | 22.200 | 22.250 | 22.250 | 4,001 |
| 2025-08-28 | 22.200 | 22.500 | 22.150 | 22.450 | 22.450 | 18,002 |
| 2025-08-27 | 22.550 | 22.600 | 22.100 | 22.150 | 22.150 | 24,000 |
| 2025-08-26 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 1,000 |
| 2025-08-25 | 22.300 | 22.300 | 22.100 | 22.200 | 22.200 | 28,001 |
| 2025-08-22 | 22.800 | 22.800 | 22.300 | 22.300 | 22.300 | 5,000 |
| 2025-08-21 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 1,001 |
| 2025-08-20 | 22.350 | 22.850 | 22.300 | 22.500 | 22.500 | 13,000 |
| 2025-08-19 | 23.200 | 23.200 | 22.500 | 22.500 | 22.500 | 18,070 |
| 2025-08-18 | 22.400 | 23.450 | 22.150 | 23.450 | 23.450 | 23,000 |
| 2025-08-15 | 22.550 | 22.550 | 22.150 | 22.550 | 22.550 | 11,000 |
| 2025-08-14 | 22.550 | 22.550 | 22.300 | 22.550 | 22.550 | 3,000 |
| 2025-08-13 | 22.100 | 22.600 | 22.050 | 22.600 | 22.600 | 34,040 |
| 2025-08-12 | 22.150 | 22.650 | 22.150 | 22.200 | 22.200 | 29,001 |
| 2025-08-11 | 22.000 | 22.200 | 21.900 | 22.200 | 22.200 | 19,000 |
| 2025-08-08 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 7,000 |
| 2025-08-07 | 22.250 | 22.300 | 22.000 | 22.000 | 22.000 | 16,032 |
| 2025-08-06 | 22.200 | 22.250 | 22.200 | 22.250 | 22.250 | 9,001 |
| 2025-08-05 | 22.300 | 22.400 | 22.050 | 22.400 | 22.400 | 22,000 |
| 2025-08-04 | 22.000 | 22.300 | 22.000 | 22.300 | 22.300 | 7,001 |
| 2025-08-01 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 13,165 |
| 2025-07-31 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2025-07-30 | 22.150 | 22.600 | 22.100 | 22.600 | 22.600 | 6,006 |
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.