Everest Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7.160 | 7.170 | 7.140 | 7.170 | 7.170 | 383,887 |
| 2023-02-08 | 7.160 | 7.190 | 7.160 | 7.170 | 7.170 | 282,657 |
| 2023-02-07 | 7.130 | 7.180 | 7.130 | 7.160 | 7.160 | 647,125 |
| 2023-02-06 | 7.160 | 7.160 | 7.130 | 7.140 | 7.140 | 727,856 |
| 2023-02-03 | 7.140 | 7.160 | 7.140 | 7.160 | 7.160 | 853,656 |
| 2023-02-02 | 7.140 | 7.150 | 7.130 | 7.140 | 7.140 | 709,693 |
| 2023-02-01 | 7.120 | 7.150 | 7.110 | 7.140 | 7.140 | 760,580 |
| 2023-01-31 | 7.140 | 7.150 | 7.120 | 7.130 | 7.130 | 451,489 |
| 2023-01-30 | 7.150 | 7.180 | 7.100 | 7.130 | 7.130 | 671,207 |
| 2023-01-17 | 7.080 | 7.120 | 7.070 | 7.100 | 7.100 | 402,579 |
| 2023-01-16 | 7.090 | 7.110 | 7.030 | 7.080 | 7.080 | 381,788 |
| 2023-01-13 | 7.090 | 7.100 | 7.060 | 7.090 | 7.090 | 234,052 |
| 2023-01-12 | 7.110 | 7.110 | 7.070 | 7.100 | 7.100 | 211,929 |
| 2023-01-11 | 7.100 | 7.130 | 7.090 | 7.090 | 7.090 | 271,594 |
| 2023-01-10 | 7.150 | 7.150 | 7.110 | 7.130 | 7.130 | 302,624 |
| 2023-01-09 | 7.120 | 7.150 | 7.120 | 7.130 | 7.130 | 392,153 |
| 2023-01-06 | 7.080 | 7.120 | 7.070 | 7.100 | 7.100 | 246,118 |
| 2023-01-05 | 7.110 | 7.110 | 7.070 | 7.080 | 7.080 | 211,376 |
| 2023-01-04 | 7.060 | 7.120 | 7.060 | 7.100 | 7.100 | 240,778 |
| 2023-01-03 | 7.030 | 7.080 | 7.030 | 7.050 | 7.050 | 412,834 |
| 2022-12-30 | 7.100 | 7.100 | 7.050 | 7.090 | 7.090 | 201,781 |
| 2022-12-29 | 7.110 | 7.130 | 7.050 | 7.100 | 7.100 | 419,564 |
| 2022-12-28 | 7.140 | 7.150 | 7.110 | 7.110 | 7.110 | 348,775 |
| 2022-12-27 | 7.190 | 7.190 | 7.120 | 7.140 | 7.140 | 163,891 |
| 2022-12-26 | 7.190 | 7.190 | 7.100 | 7.130 | 7.130 | 188,244 |
| 2022-12-23 | 7.150 | 7.190 | 7.110 | 7.140 | 7.140 | 336,299 |
| 2022-12-22 | 7.120 | 7.190 | 7.120 | 7.190 | 7.190 | 354,858 |
| 2022-12-21 | 7.100 | 7.160 | 7.100 | 7.100 | 7.100 | 403,551 |
| 2022-12-20 | 7.180 | 7.230 | 7.070 | 7.100 | 7.100 | 569,790 |
| 2022-12-19 | 7.160 | 7.210 | 7.160 | 7.210 | 7.210 | 144,222 |
| 2022-12-16 | 7.210 | 7.220 | 7.160 | 7.160 | 7.160 | 569,194 |
| 2022-12-15 | 7.230 | 7.290 | 7.210 | 7.250 | 7.250 | 353,945 |
| 2022-12-14 | 7.220 | 7.260 | 7.160 | 7.250 | 7.250 | 329,453 |
| 2022-12-13 | 7.180 | 7.300 | 7.180 | 7.240 | 7.240 | 1,023,764 |
| 2022-12-12 | 7.130 | 7.180 | 7.090 | 7.170 | 7.170 | 324,359 |
| 2022-12-09 | 7.170 | 7.170 | 7.120 | 7.130 | 7.130 | 380,900 |
| 2022-12-08 | 7.160 | 7.160 | 7.100 | 7.100 | 7.100 | 350,434 |
| 2022-12-07 | 7.160 | 7.200 | 7.100 | 7.170 | 7.170 | 509,543 |
| 2022-12-06 | 7.200 | 7.240 | 7.120 | 7.150 | 7.150 | 864,722 |
| 2022-12-05 | 7.240 | 7.260 | 7.180 | 7.200 | 7.200 | 872,361 |
| 2022-12-02 | 7.210 | 7.290 | 7.210 | 7.260 | 7.260 | 656,076 |
| 2022-12-01 | 7.230 | 7.290 | 7.200 | 7.210 | 7.210 | 687,872 |
| 2022-11-30 | 7.150 | 7.260 | 7.150 | 7.190 | 7.190 | 846,016 |
| 2022-11-29 | 7.100 | 7.150 | 7.070 | 7.130 | 7.130 | 325,164 |
| 2022-11-28 | 7.060 | 7.110 | 7.030 | 7.110 | 7.110 | 349,019 |
| 2022-11-25 | 7.100 | 7.110 | 7.020 | 7.060 | 7.060 | 887,901 |
| 2022-11-24 | 7.100 | 7.110 | 7.050 | 7.070 | 7.070 | 810,189 |
| 2022-11-23 | 7.070 | 7.120 | 7.040 | 7.060 | 7.060 | 637,727 |
| 2022-11-22 | 7.040 | 7.090 | 7.030 | 7.040 | 7.040 | 704,356 |
| 2022-11-21 | 7.110 | 7.120 | 7.030 | 7.040 | 7.040 | 625,682 |
| 2022-11-18 | 7.100 | 7.150 | 7.060 | 7.060 | 7.060 | 1,027,550 |
| 2022-11-17 | 7.110 | 7.210 | 7.100 | 7.100 | 7.100 | 869,984 |
| 2022-11-16 | 7.350 | 7.350 | 7.080 | 7.080 | 7.080 | 1,578,381 |
| 2022-11-15 | 7.390 | 7.400 | 7.280 | 7.290 | 7.290 | 923,079 |
| 2022-11-14 | 7.280 | 7.430 | 7.280 | 7.360 | 7.360 | 942,831 |
| 2022-11-11 | 7.650 | 7.650 | 7.300 | 7.300 | 7.300 | 1,656,513 |
| 2022-11-10 | 7.690 | 7.690 | 7.560 | 7.560 | 7.560 | 443,874 |
| 2022-11-09 | 7.690 | 7.710 | 7.630 | 7.660 | 7.660 | 650,366 |
| 2022-11-08 | 7.700 | 7.750 | 7.660 | 7.700 | 7.700 | 402,389 |
| 2022-11-07 | 7.650 | 7.750 | 7.640 | 7.670 | 7.670 | 882,003 |
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.