Everest Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 7.760 | 7.880 | 7.670 | 7.830 | 7.830 | 575,400 |
| 2023-05-11 | 8.030 | 8.050 | 7.730 | 7.760 | 7.760 | 3,135,213 |
| 2023-05-10 | 8.050 | 8.120 | 8.050 | 8.120 | 8.120 | 1,105,486 |
| 2023-05-09 | 8.100 | 8.170 | 8.070 | 8.070 | 8.070 | 719,590 |
| 2023-05-08 | 8.180 | 8.180 | 8.090 | 8.100 | 8.100 | 817,242 |
| 2023-05-05 | 8.140 | 8.150 | 8.050 | 8.110 | 8.110 | 823,641 |
| 2023-05-04 | 8.230 | 8.230 | 8.030 | 8.140 | 8.140 | 1,134,908 |
| 2023-05-03 | 8.210 | 8.220 | 8.140 | 8.170 | 8.170 | 1,721,930 |
| 2023-05-02 | 7.960 | 8.300 | 7.950 | 8.120 | 8.120 | 6,500,518 |
| 2023-04-28 | 7.860 | 7.880 | 7.800 | 7.820 | 7.820 | 1,637,948 |
| 2023-04-27 | 7.730 | 7.790 | 7.700 | 7.770 | 7.770 | 696,344 |
| 2023-04-26 | 7.650 | 7.740 | 7.650 | 7.740 | 7.740 | 507,556 |
| 2023-04-25 | 7.730 | 7.770 | 7.670 | 7.680 | 7.680 | 595,632 |
| 2023-04-24 | 7.660 | 7.750 | 7.640 | 7.730 | 7.730 | 407,198 |
| 2023-04-21 | 7.810 | 7.820 | 7.610 | 7.640 | 7.640 | 1,415,782 |
| 2023-04-20 | 7.960 | 7.960 | 7.770 | 7.800 | 7.800 | 1,535,741 |
| 2023-04-19 | 8.080 | 8.100 | 7.960 | 7.960 | 7.960 | 1,685,289 |
| 2023-04-18 | 8.150 | 8.190 | 8.040 | 8.070 | 8.070 | 2,046,804 |
| 2023-04-17 | 7.980 | 8.160 | 7.940 | 8.080 | 8.080 | 3,056,419 |
| 2023-04-14 | 7.820 | 7.980 | 7.700 | 7.880 | 7.880 | 2,663,605 |
| 2023-04-13 | 7.860 | 7.920 | 7.760 | 7.770 | 7.770 | 2,360,177 |
| 2023-04-12 | 7.710 | 7.770 | 7.680 | 7.770 | 7.770 | 465,538 |
| 2023-04-11 | 7.760 | 7.770 | 7.650 | 7.690 | 7.690 | 654,713 |
| 2023-04-10 | 7.830 | 7.840 | 7.750 | 7.790 | 7.790 | 509,987 |
| 2023-04-07 | 7.830 | 7.930 | 7.720 | 7.830 | 7.830 | 858,295 |
| 2023-04-06 | 7.800 | 7.830 | 7.710 | 7.830 | 7.830 | 1,446,414 |
| 2023-03-31 | 7.590 | 7.640 | 7.560 | 7.640 | 7.640 | 778,209 |
| 2023-03-30 | 7.670 | 7.680 | 7.570 | 7.580 | 7.580 | 600,693 |
| 2023-03-29 | 7.510 | 7.650 | 7.510 | 7.650 | 7.650 | 1,425,444 |
| 2023-03-28 | 7.450 | 7.560 | 7.380 | 7.510 | 7.510 | 885,168 |
| 2023-03-27 | 7.400 | 7.420 | 7.380 | 7.400 | 7.400 | 263,570 |
| 2023-03-24 | 7.450 | 7.450 | 7.370 | 7.400 | 7.400 | 492,633 |
| 2023-03-23 | 7.440 | 7.490 | 7.420 | 7.430 | 7.430 | 257,575 |
| 2023-03-22 | 7.520 | 7.540 | 7.460 | 7.460 | 7.460 | 635,883 |
| 2023-03-21 | 7.450 | 7.520 | 7.450 | 7.490 | 7.490 | 294,994 |
| 2023-03-20 | 7.450 | 7.480 | 7.410 | 7.450 | 7.450 | 356,589 |
| 2023-03-17 | 7.360 | 7.440 | 7.360 | 7.400 | 7.400 | 365,374 |
| 2023-03-16 | 7.490 | 7.490 | 7.310 | 7.350 | 7.350 | 844,964 |
| 2023-03-15 | 7.620 | 7.680 | 7.450 | 7.490 | 7.490 | 1,701,470 |
| 2023-03-14 | 7.610 | 7.660 | 7.560 | 7.620 | 7.620 | 588,121 |
| 2023-03-13 | 7.750 | 7.770 | 7.550 | 7.630 | 7.630 | 755,154 |
| 2023-03-10 | 7.750 | 7.900 | 7.650 | 7.750 | 7.750 | 1,638,578 |
| 2023-03-09 | 7.870 | 7.990 | 7.660 | 7.710 | 7.710 | 2,087,888 |
| 2023-03-08 | 7.600 | 7.890 | 7.600 | 7.860 | 7.860 | 2,099,518 |
| 2023-03-07 | 7.580 | 7.640 | 7.550 | 7.610 | 7.610 | 781,356 |
| 2023-03-06 | 7.520 | 7.590 | 7.490 | 7.580 | 7.580 | 1,601,832 |
| 2023-03-03 | 7.320 | 7.460 | 7.320 | 7.410 | 7.410 | 827,661 |
| 2023-03-02 | 7.260 | 7.400 | 7.260 | 7.310 | 7.310 | 477,132 |
| 2023-03-01 | 7.280 | 7.350 | 7.190 | 7.260 | 7.260 | 797,369 |
| 2023-02-24 | 7.380 | 7.380 | 7.310 | 7.310 | 7.310 | 411,392 |
| 2023-02-23 | 7.270 | 7.400 | 7.270 | 7.340 | 7.340 | 428,224 |
| 2023-02-22 | 7.350 | 7.350 | 7.250 | 7.300 | 7.300 | 363,398 |
| 2023-02-21 | 7.340 | 7.420 | 7.320 | 7.370 | 7.370 | 1,020,730 |
| 2023-02-20 | 7.180 | 7.350 | 7.180 | 7.320 | 7.320 | 942,789 |
| 2023-02-17 | 7.180 | 7.220 | 7.160 | 7.170 | 7.170 | 331,883 |
| 2023-02-16 | 7.180 | 7.240 | 7.160 | 7.190 | 7.190 | 606,132 |
| 2023-02-15 | 7.180 | 7.190 | 7.140 | 7.150 | 7.150 | 360,605 |
| 2023-02-14 | 7.170 | 7.190 | 7.140 | 7.190 | 7.190 | 380,197 |
| 2023-02-13 | 7.120 | 7.170 | 7.110 | 7.150 | 7.150 | 275,100 |
| 2023-02-10 | 7.160 | 7.160 | 7.130 | 7.130 | 7.130 | 320,157 |
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.