EBM Technologies Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 22.100 | 22.300 | 21.550 | 22.000 | 22.000 | 17,000 |
| 2024-10-30 | 22.350 | 22.350 | 22.250 | 22.250 | 22.250 | 11,000 |
| 2024-10-29 | 22.550 | 22.550 | 21.950 | 22.300 | 22.300 | 28,000 |
| 2024-10-28 | 22.700 | 22.700 | 22.500 | 22.550 | 22.550 | 20,000 |
| 2024-10-25 | 22.600 | 22.600 | 22.550 | 22.550 | 22.550 | 10,000 |
| 2024-10-24 | 22.650 | 22.650 | 22.550 | 22.600 | 22.600 | 19,000 |
| 2024-10-23 | 22.600 | 22.650 | 22.550 | 22.650 | 22.650 | 17,000 |
| 2024-10-22 | 22.600 | 22.600 | 22.550 | 22.600 | 22.600 | 22,000 |
| 2024-10-21 | 22.100 | 22.850 | 22.100 | 22.550 | 22.550 | 20,000 |
| 2024-10-18 | 22.000 | 22.200 | 22.000 | 22.000 | 22.000 | 23,000 |
| 2024-10-17 | 22.100 | 22.100 | 22.000 | 22.050 | 22.050 | 9,000 |
| 2024-10-16 | 21.800 | 22.200 | 21.600 | 22.100 | 22.100 | 358,000 |
| 2024-10-15 | 22.650 | 22.650 | 21.700 | 22.250 | 22.250 | 9,000 |
| 2024-10-14 | 21.800 | 21.800 | 21.700 | 21.700 | 21.700 | 9,000 |
| 2024-10-11 | 22.050 | 22.050 | 21.800 | 21.800 | 21.800 | 16,000 |
| 2024-10-09 | 22.600 | 22.600 | 22.000 | 22.000 | 22.000 | 47,000 |
| 2024-10-08 | 22.700 | 22.700 | 22.550 | 22.550 | 22.550 | 7,000 |
| 2024-10-07 | 22.450 | 23.000 | 22.450 | 22.700 | 22.700 | 29,000 |
| 2024-10-04 | 23.000 | 23.000 | 22.450 | 22.450 | 22.450 | 27,000 |
| 2024-10-01 | 22.800 | 22.950 | 22.800 | 22.850 | 22.850 | 26,000 |
| 2024-09-30 | 22.600 | 22.900 | 22.550 | 22.800 | 22.800 | 64,000 |
| 2024-09-27 | 22.450 | 22.800 | 22.450 | 22.550 | 22.550 | 35,000 |
| 2024-09-26 | 22.300 | 22.300 | 22.250 | 22.300 | 22.300 | 36,000 |
| 2024-09-25 | 22.250 | 22.350 | 22.200 | 22.200 | 22.200 | 42,000 |
| 2024-09-24 | 22.250 | 22.300 | 22.150 | 22.200 | 22.200 | 24,000 |
| 2024-09-23 | 22.350 | 22.400 | 22.150 | 22.200 | 22.200 | 61,000 |
| 2024-09-20 | 21.900 | 22.950 | 21.900 | 22.300 | 22.300 | 78,000 |
| 2024-09-19 | 21.800 | 22.050 | 21.700 | 22.050 | 22.050 | 9,000 |
| 2024-09-18 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 14,000 |
| 2024-09-16 | 21.700 | 21.900 | 21.700 | 21.750 | 21.750 | 31,000 |
| 2024-09-13 | 21.700 | 22.150 | 21.650 | 21.650 | 21.650 | 8,000 |
| 2024-09-12 | 22.100 | 22.100 | 21.550 | 21.900 | 21.900 | 8,000 |
| 2024-09-11 | 21.500 | 21.600 | 21.400 | 21.400 | 21.400 | 18,000 |
| 2024-09-10 | 21.400 | 22.000 | 21.400 | 21.500 | 21.500 | 17,000 |
| 2024-09-09 | 22.400 | 22.400 | 21.100 | 21.350 | 21.350 | 16,000 |
| 2024-09-06 | 21.500 | 22.200 | 21.400 | 21.400 | 21.400 | 25,000 |
| 2024-09-05 | 22.150 | 22.200 | 21.500 | 21.500 | 21.500 | 50,000 |
| 2024-09-04 | 21.750 | 22.450 | 21.100 | 21.400 | 21.400 | 94,000 |
| 2024-09-03 | 23.450 | 23.450 | 22.600 | 22.600 | 22.600 | 38,000 |
| 2024-09-02 | 22.600 | 22.800 | 22.600 | 22.800 | 22.800 | 10,000 |
| 2024-08-30 | 22.300 | 22.800 | 22.250 | 22.800 | 22.800 | 39,000 |
| 2024-08-29 | 22.250 | 22.700 | 22.200 | 22.700 | 22.700 | 33,000 |
| 2024-08-28 | 22.250 | 23.000 | 22.200 | 22.550 | 22.550 | 61,000 |
| 2024-08-27 | 22.350 | 22.400 | 22.200 | 22.250 | 22.250 | 41,000 |
| 2024-08-26 | 22.400 | 22.450 | 22.300 | 22.400 | 22.400 | 71,000 |
| 2024-08-23 | 22.800 | 23.100 | 22.200 | 22.400 | 22.400 | 126,000 |
| 2024-08-22 | 23.000 | 23.500 | 22.400 | 23.050 | 23.050 | 354,000 |
| 2024-08-21 | 20.400 | 22.400 | 20.400 | 22.400 | 22.400 | 164,000 |
| 2024-08-20 | 20.350 | 20.450 | 20.250 | 20.400 | 20.400 | 18,000 |
| 2024-08-19 | 20.200 | 20.350 | 20.200 | 20.300 | 20.300 | 26,000 |
| 2024-08-16 | 20.150 | 20.500 | 20.100 | 20.100 | 20.100 | 21,000 |
| 2024-08-15 | 21.050 | 21.050 | 20.200 | 20.200 | 20.200 | 28,000 |
| 2024-08-14 | 20.350 | 20.350 | 20.000 | 20.300 | 20.300 | 21,000 |
| 2024-08-13 | 21.300 | 21.300 | 20.300 | 20.300 | 20.300 | 26,000 |
| 2024-08-12 | 20.200 | 20.600 | 20.200 | 20.500 | 20.500 | 30,000 |
| 2024-08-09 | 20.600 | 20.600 | 20.150 | 20.150 | 20.150 | 37,000 |
| 2024-08-08 | 20.400 | 20.400 | 20.100 | 20.100 | 20.100 | 3,000 |
| 2024-08-07 | 19.650 | 20.500 | 19.650 | 20.400 | 20.400 | 42,000 |
| 2024-08-06 | 20.600 | 20.600 | 19.200 | 19.750 | 19.750 | 62,000 |
| 2024-08-05 | 21.200 | 21.200 | 19.100 | 19.100 | 19.100 | 138,000 |
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.