EBM Technologies Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 22.600 | 22.600 | 22.450 | 22.450 | 22.450 | 8,001 |
| 2025-07-28 | 22.650 | 22.650 | 22.650 | 22.650 | 22.650 | 1,003 |
| 2025-07-25 | 22.250 | 22.250 | 22.200 | 22.200 | 22.200 | 2,000 |
| 2025-07-24 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 1,002 |
| 2025-07-23 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 2,094 |
| 2025-07-22 | 22.500 | 22.500 | 22.300 | 22.300 | 22.300 | 19,020 |
| 2025-07-21 | 22.800 | 22.800 | 22.400 | 22.400 | 22.400 | 15,012 |
| 2025-07-18 | 22.350 | 22.800 | 22.350 | 22.800 | 22.800 | 4,000 |
| 2025-07-17 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 1,001 |
| 2025-07-16 | 22.450 | 22.550 | 22.450 | 22.500 | 22.500 | 6,011 |
| 2025-07-15 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 0 |
| 2025-07-14 | 23.500 | 23.500 | 22.400 | 22.750 | 22.750 | 5,021 |
| 2025-07-11 | 22.100 | 22.500 | 22.100 | 22.500 | 22.500 | 2,000 |
| 2025-07-10 | 22.300 | 22.500 | 22.300 | 22.500 | 22.500 | 5,000 |
| 2025-07-09 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 4,000 |
| 2025-07-08 | 21.750 | 22.350 | 21.750 | 22.350 | 22.350 | 8,000 |
| 2025-07-07 | 23.000 | 23.000 | 22.400 | 22.400 | 22.400 | 49,007 |
| 2025-07-04 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 4,094 |
| 2025-07-03 | 23.600 | 23.900 | 23.600 | 23.700 | 23.700 | 4,001 |
| 2025-07-02 | 23.100 | 23.600 | 23.100 | 23.600 | 23.600 | 7,008 |
| 2025-07-01 | 23.500 | 23.600 | 23.500 | 23.600 | 23.600 | 5,044 |
| 2025-06-30 | 23.850 | 23.850 | 23.250 | 23.500 | 23.500 | 26,000 |
| 2025-06-27 | 23.700 | 24.000 | 23.450 | 24.000 | 24.000 | 50,002 |
| 2025-06-26 | 23.250 | 23.250 | 23.000 | 23.150 | 23.150 | 11,001 |
| 2025-06-25 | 23.050 | 23.600 | 23.050 | 23.600 | 23.600 | 28,564 |
| 2025-06-24 | 22.950 | 23.050 | 22.950 | 23.050 | 23.050 | 17,001 |
| 2025-06-23 | 22.900 | 23.150 | 22.850 | 22.950 | 22.950 | 26,002 |
| 2025-06-20 | 22.900 | 23.150 | 22.800 | 23.000 | 23.000 | 49,000 |
| 2025-06-19 | 24.600 | 24.600 | 22.900 | 23.150 | 23.150 | 148,005 |
| 2025-06-18 | 26.150 | 26.150 | 24.500 | 24.750 | 24.750 | 490,001 |
| 2025-06-17 | 22.800 | 23.800 | 22.800 | 23.800 | 23.800 | 618,754 |
| 2025-06-16 | 26.250 | 26.250 | 22.800 | 24.450 | 24.450 | 988,000 |
| 2025-06-13 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 59,012 |
| 2025-06-12 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 1,001 |
| 2025-06-11 | 21.750 | 21.950 | 21.700 | 21.950 | 21.950 | 8,000 |
| 2025-06-10 | 22.900 | 22.900 | 21.800 | 22.000 | 22.000 | 15,001 |
| 2025-06-09 | 22.000 | 22.200 | 22.000 | 22.200 | 22.200 | 2,000 |
| 2025-06-06 | 21.750 | 22.300 | 21.750 | 22.300 | 22.300 | 5,001 |
| 2025-06-05 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 0 |
| 2025-06-04 | 21.800 | 22.400 | 21.800 | 22.400 | 22.400 | 7,000 |
| 2025-06-03 | 21.750 | 21.800 | 21.600 | 21.800 | 21.800 | 16,004 |
| 2025-06-02 | 21.200 | 21.750 | 21.000 | 21.750 | 21.750 | 4,019 |
| 2025-05-29 | 21.550 | 21.600 | 21.500 | 21.500 | 21.500 | 5,007 |
| 2025-05-28 | 21.750 | 21.750 | 21.550 | 21.550 | 21.550 | 26,010 |
| 2025-05-27 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 0 |
| 2025-05-26 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 0 |
| 2025-05-23 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 2,000 |
| 2025-05-22 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 4,001 |
| 2025-05-21 | 21.650 | 22.400 | 21.650 | 22.400 | 22.400 | 4,184 |
| 2025-05-20 | 22.400 | 22.400 | 21.500 | 22.400 | 22.400 | 23,031 |
| 2025-05-19 | 22.200 | 22.200 | 22.000 | 22.000 | 22.000 | 2,002 |
| 2025-05-16 | 22.400 | 22.450 | 22.000 | 22.400 | 22.400 | 56,002 |
| 2025-05-15 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 1,005 |
| 2025-05-14 | 21.750 | 22.200 | 21.600 | 22.200 | 22.200 | 24,001 |
| 2025-05-13 | 21.900 | 22.000 | 21.900 | 22.000 | 22.000 | 3,001 |
| 2025-05-12 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 4,007 |
| 2025-05-09 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 1,000 |
| 2025-05-08 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 4,000 |
| 2025-05-07 | 21.500 | 21.500 | 21.400 | 21.400 | 21.400 | 3,071 |
| 2025-05-06 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 2,623 |
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.