Everest Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 7.240 | 7.360 | 7.240 | 7.320 | 7.320 | 283,614 |
| 2022-08-09 | 7.230 | 7.280 | 7.170 | 7.280 | 7.280 | 242,067 |
| 2022-08-08 | 7.160 | 7.250 | 7.120 | 7.180 | 7.180 | 187,951 |
| 2022-08-05 | 7.200 | 7.210 | 7.170 | 7.200 | 7.200 | 409,101 |
| 2022-08-04 | 7.150 | 7.150 | 7.060 | 7.130 | 7.130 | 431,200 |
| 2022-08-03 | 7.170 | 7.210 | 7.150 | 7.160 | 7.160 | 254,234 |
| 2022-08-02 | 7.190 | 7.230 | 7.170 | 7.220 | 7.220 | 451,869 |
| 2022-08-01 | 7.250 | 7.250 | 7.190 | 7.230 | 7.230 | 386,707 |
| 2022-07-29 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 293,397 |
| 2022-07-28 | 7.290 | 7.300 | 7.250 | 7.250 | 7.250 | 455,154 |
| 2022-07-27 | 7.260 | 7.290 | 7.210 | 7.260 | 7.260 | 327,048 |
| 2022-07-26 | 7.310 | 7.310 | 7.250 | 7.260 | 7.260 | 195,113 |
| 2022-07-25 | 7.230 | 7.310 | 7.230 | 7.300 | 7.300 | 228,027 |
| 2022-07-22 | 7.260 | 7.320 | 7.250 | 7.280 | 7.280 | 281,121 |
| 2022-07-21 | 7.300 | 7.300 | 7.230 | 7.280 | 7.280 | 190,344 |
| 2022-07-20 | 7.270 | 7.320 | 7.240 | 7.280 | 7.280 | 514,626 |
| 2022-07-19 | 7.200 | 7.260 | 7.200 | 7.250 | 7.250 | 348,206 |
| 2022-07-18 | 7.120 | 7.220 | 7.120 | 7.200 | 7.200 | 334,043 |
| 2022-07-15 | 7.110 | 7.190 | 7.110 | 7.120 | 7.120 | 463,593 |
| 2022-07-14 | 7.170 | 7.170 | 7.100 | 7.150 | 7.150 | 378,060 |
| 2022-07-13 | 7.150 | 7.200 | 7.130 | 7.170 | 7.170 | 484,941 |
| 2022-07-12 | 7.250 | 7.260 | 7.030 | 7.120 | 7.120 | 678,635 |
| 2022-07-11 | 7.300 | 7.310 | 7.240 | 7.280 | 7.280 | 446,182 |
| 2022-07-08 | 7.300 | 7.320 | 7.270 | 7.270 | 7.270 | 730,352 |
| 2022-07-07 | 7.300 | 7.350 | 7.210 | 7.270 | 7.270 | 476,707 |
| 2022-07-06 | 7.360 | 7.390 | 7.280 | 7.310 | 7.310 | 496,854 |
| 2022-07-05 | 7.460 | 7.460 | 7.340 | 7.410 | 7.410 | 414,274 |
| 2022-07-04 | 7.400 | 7.400 | 7.300 | 7.310 | 7.310 | 528,682 |
| 2022-07-01 | 7.430 | 7.530 | 7.300 | 7.300 | 7.300 | 1,066,929 |
| 2022-06-30 | 7.540 | 7.550 | 7.410 | 7.430 | 7.430 | 896,187 |
| 2022-06-29 | 7.530 | 7.610 | 7.530 | 7.560 | 7.560 | 491,427 |
| 2022-06-28 | 7.700 | 7.710 | 7.610 | 7.640 | 7.640 | 423,877 |
| 2022-06-27 | 7.680 | 7.740 | 7.680 | 7.700 | 7.700 | 495,159 |
| 2022-06-24 | 7.660 | 7.720 | 7.600 | 7.670 | 7.670 | 550,246 |
| 2022-06-23 | 7.660 | 7.710 | 7.590 | 7.660 | 7.660 | 746,746 |
| 2022-06-22 | 7.720 | 7.720 | 7.590 | 7.660 | 7.660 | 517,428 |
| 2022-06-21 | 7.620 | 7.750 | 7.620 | 7.720 | 7.720 | 655,169 |
| 2022-06-20 | 7.630 | 7.830 | 7.580 | 7.580 | 7.580 | 1,001,444 |
| 2022-06-17 | 7.580 | 7.690 | 7.520 | 7.630 | 7.630 | 887,891 |
| 2022-06-16 | 7.790 | 7.790 | 7.600 | 7.600 | 7.600 | 563,870 |
| 2022-06-15 | 7.670 | 7.760 | 7.620 | 7.730 | 7.730 | 613,271 |
| 2022-06-14 | 7.580 | 7.600 | 7.500 | 7.570 | 7.570 | 643,828 |
| 2022-06-13 | 7.670 | 7.670 | 7.570 | 7.580 | 7.580 | 903,288 |
| 2022-06-10 | 7.710 | 7.880 | 7.710 | 7.770 | 7.770 | 327,488 |
| 2022-06-09 | 7.810 | 7.850 | 7.790 | 7.800 | 7.800 | 360,771 |
| 2022-06-08 | 7.810 | 7.850 | 7.790 | 7.800 | 7.800 | 421,715 |
| 2022-06-07 | 7.820 | 7.840 | 7.760 | 7.790 | 7.790 | 380,577 |
| 2022-06-06 | 7.940 | 7.940 | 7.770 | 7.820 | 7.820 | 372,038 |
| 2022-06-02 | 7.920 | 7.920 | 7.840 | 7.850 | 7.850 | 689,752 |
| 2022-06-01 | 8.000 | 8.020 | 7.890 | 7.900 | 7.900 | 1,343,597 |
| 2022-05-31 | 7.680 | 8.200 | 7.680 | 8.060 | 8.060 | 3,453,936 |
| 2022-05-30 | 7.620 | 7.710 | 7.620 | 7.670 | 7.670 | 1,014,022 |
| 2022-05-27 | 7.560 | 7.650 | 7.560 | 7.570 | 7.570 | 307,366 |
| 2022-05-26 | 7.550 | 7.690 | 7.520 | 7.530 | 7.530 | 470,751 |
| 2022-05-25 | 7.550 | 7.550 | 7.460 | 7.530 | 7.530 | 301,442 |
| 2022-05-24 | 7.550 | 7.590 | 7.450 | 7.460 | 7.460 | 616,431 |
| 2022-05-23 | 7.520 | 7.570 | 7.520 | 7.550 | 7.550 | 325,444 |
| 2022-05-20 | 7.630 | 7.630 | 7.510 | 7.510 | 7.510 | 617,085 |
| 2022-05-19 | 7.430 | 7.520 | 7.410 | 7.520 | 7.520 | 881,755 |
| 2022-05-18 | 7.550 | 7.820 | 7.550 | 7.660 | 7.660 | 1,615,075 |
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.