EBM Technologies Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 1,001 |
| 2025-05-02 | 21.650 | 22.000 | 21.650 | 22.000 | 22.000 | 4,001 |
| 2025-04-30 | 21.000 | 21.650 | 21.000 | 21.650 | 21.650 | 2,001 |
| 2025-04-29 | 20.700 | 21.500 | 20.700 | 21.500 | 21.500 | 3,000 |
| 2025-04-28 | 21.100 | 21.100 | 20.600 | 20.650 | 20.650 | 7,001 |
| 2025-04-25 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 3,171 |
| 2025-04-24 | 20.400 | 21.100 | 20.400 | 21.100 | 21.100 | 3,006 |
| 2025-04-23 | 21.000 | 21.450 | 21.000 | 21.450 | 21.450 | 21,010 |
| 2025-04-22 | 21.000 | 21.000 | 20.900 | 20.900 | 20.900 | 2,001 |
| 2025-04-21 | 21.650 | 21.650 | 21.200 | 21.200 | 21.200 | 5,002 |
| 2025-04-18 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | 2,001 |
| 2025-04-17 | 22.100 | 22.100 | 21.150 | 22.050 | 22.050 | 9,005 |
| 2025-04-16 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 1,008 |
| 2025-04-15 | 21.500 | 22.200 | 21.500 | 22.200 | 22.200 | 13,010 |
| 2025-04-14 | 21.000 | 21.600 | 21.000 | 21.500 | 21.500 | 8,000 |
| 2025-04-11 | 20.800 | 21.350 | 19.400 | 21.350 | 21.350 | 22,003 |
| 2025-04-10 | 20.200 | 20.800 | 20.200 | 20.800 | 20.800 | 62,000 |
| 2025-04-09 | 19.800 | 19.800 | 18.750 | 18.950 | 18.950 | 98,004 |
| 2025-04-08 | 20.450 | 20.950 | 20.200 | 20.200 | 20.200 | 132,051 |
| 2025-04-07 | 22.200 | 22.600 | 22.200 | 22.400 | 22.400 | 143,009 |
| 2025-04-02 | 24.750 | 24.750 | 24.600 | 24.650 | 24.650 | 7,003 |
| 2025-04-01 | 24.750 | 24.900 | 24.700 | 24.750 | 24.750 | 42,010 |
| 2025-03-31 | 24.400 | 24.750 | 24.300 | 24.750 | 24.750 | 47,103 |
| 2025-03-28 | 25.050 | 25.150 | 24.250 | 25.100 | 25.100 | 561,003 |
| 2025-03-27 | 25.000 | 25.200 | 25.000 | 25.150 | 25.150 | 34,494 |
| 2025-03-26 | 25.200 | 25.500 | 25.150 | 25.200 | 25.200 | 27,012 |
| 2025-03-25 | 25.550 | 25.550 | 25.200 | 25.200 | 25.200 | 53,006 |
| 2025-03-24 | 26.000 | 26.000 | 25.350 | 25.550 | 25.550 | 49,111 |
| 2025-03-21 | 25.100 | 25.750 | 24.950 | 25.600 | 25.600 | 66,035 |
| 2025-03-20 | 25.000 | 25.200 | 25.000 | 25.200 | 25.200 | 49,103 |
| 2025-03-19 | 25.050 | 25.400 | 25.050 | 25.200 | 25.200 | 94,010 |
| 2025-03-18 | 25.200 | 25.200 | 24.900 | 25.050 | 25.050 | 76,002 |
| 2025-03-17 | 25.000 | 25.200 | 25.000 | 25.000 | 25.000 | 41,025 |
| 2025-03-14 | 25.300 | 25.300 | 25.000 | 25.000 | 25.000 | 34,006 |
| 2025-03-13 | 25.000 | 25.150 | 24.500 | 25.000 | 25.000 | 183,002 |
| 2025-03-12 | 24.500 | 24.500 | 24.300 | 24.350 | 24.350 | 11,006 |
| 2025-03-11 | 24.350 | 24.350 | 24.200 | 24.350 | 24.350 | 19,017 |
| 2025-03-10 | 24.500 | 24.500 | 24.050 | 24.350 | 24.350 | 19,003 |
| 2025-03-07 | 24.400 | 24.400 | 23.500 | 24.400 | 24.400 | 32,003 |
| 2025-03-06 | 24.100 | 24.250 | 23.950 | 24.250 | 24.250 | 13,003 |
| 2025-03-05 | 24.000 | 24.250 | 24.000 | 24.250 | 24.250 | 9,000 |
| 2025-03-04 | 23.800 | 24.600 | 23.650 | 24.000 | 24.000 | 13,001 |
| 2025-03-03 | 24.500 | 24.500 | 23.950 | 23.950 | 23.950 | 29,021 |
| 2025-02-27 | 25.000 | 25.000 | 24.500 | 24.500 | 24.500 | 28,001 |
| 2025-02-26 | 24.900 | 25.000 | 24.850 | 25.000 | 25.000 | 18,000 |
| 2025-02-25 | 24.950 | 24.950 | 24.900 | 24.900 | 24.900 | 12,002 |
| 2025-02-24 | 25.000 | 25.050 | 24.950 | 24.950 | 24.950 | 15,006 |
| 2025-02-21 | 24.950 | 25.000 | 24.950 | 25.000 | 25.000 | 21,001 |
| 2025-02-20 | 24.800 | 25.050 | 24.750 | 25.000 | 25.000 | 30,010 |
| 2025-02-19 | 24.700 | 25.050 | 24.500 | 24.650 | 24.650 | 36,003 |
| 2025-02-18 | 25.200 | 25.200 | 24.650 | 24.650 | 24.650 | 47,002 |
| 2025-02-17 | 24.100 | 25.200 | 24.100 | 25.200 | 25.200 | 40,008 |
| 2025-02-14 | 24.200 | 24.350 | 24.200 | 24.350 | 24.350 | 13,004 |
| 2025-02-13 | 24.000 | 24.250 | 24.000 | 24.250 | 24.250 | 32,001 |
| 2025-02-12 | 24.300 | 24.350 | 24.100 | 24.100 | 24.100 | 31,001 |
| 2025-02-11 | 23.900 | 24.250 | 23.800 | 24.200 | 24.200 | 37,002 |
| 2025-02-10 | 24.000 | 24.300 | 23.900 | 23.900 | 23.900 | 60,006 |
| 2025-02-07 | 24.500 | 24.500 | 23.550 | 23.800 | 23.800 | 99,000 |
| 2025-02-06 | 25.100 | 25.100 | 24.500 | 24.500 | 24.500 | 91,001 |
| 2025-02-05 | 25.400 | 25.400 | 25.000 | 25.100 | 25.100 | 54,000 |
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.