Everest Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7.450 | 7.600 | 7.440 | 7.530 | 7.530 | 625,011 |
| 2022-05-16 | 7.450 | 7.620 | 7.440 | 7.450 | 7.450 | 996,975 |
| 2022-05-13 | 7.510 | 7.590 | 7.400 | 7.450 | 7.450 | 1,373,479 |
| 2022-05-12 | 7.650 | 7.670 | 7.400 | 7.480 | 7.480 | 1,777,449 |
| 2022-05-11 | 7.830 | 7.830 | 7.710 | 7.710 | 7.710 | 1,259,426 |
| 2022-05-10 | 7.850 | 7.870 | 7.700 | 7.830 | 7.830 | 1,206,813 |
| 2022-05-09 | 8.000 | 8.180 | 7.890 | 7.890 | 7.890 | 3,169,553 |
| 2022-05-06 | 8.320 | 8.390 | 8.290 | 8.330 | 8.330 | 834,280 |
| 2022-05-05 | 8.420 | 8.550 | 8.410 | 8.460 | 8.460 | 960,605 |
| 2022-05-04 | 8.540 | 8.540 | 8.300 | 8.310 | 8.310 | 3,171,742 |
| 2022-05-03 | 8.660 | 8.660 | 8.500 | 8.510 | 8.510 | 1,249,015 |
| 2022-04-29 | 8.760 | 8.800 | 8.600 | 8.700 | 8.700 | 1,088,152 |
| 2022-04-28 | 8.670 | 8.720 | 8.590 | 8.610 | 8.610 | 1,047,291 |
| 2022-04-27 | 8.790 | 8.790 | 8.570 | 8.680 | 8.680 | 1,747,257 |
| 2022-04-26 | 9.190 | 9.410 | 8.930 | 8.950 | 8.950 | 4,379,428 |
| 2022-04-25 | 9.000 | 9.000 | 8.810 | 8.820 | 8.820 | 1,253,394 |
| 2022-04-22 | 8.910 | 9.080 | 8.910 | 9.050 | 9.050 | 1,127,407 |
| 2022-04-21 | 8.820 | 9.000 | 8.810 | 8.970 | 8.970 | 1,881,037 |
| 2022-04-20 | 8.750 | 8.810 | 8.700 | 8.800 | 8.800 | 961,209 |
| 2022-04-19 | 8.700 | 8.840 | 8.650 | 8.690 | 8.690 | 1,228,914 |
| 2022-04-18 | 8.760 | 8.790 | 8.570 | 8.590 | 8.590 | 1,168,649 |
| 2022-04-15 | 8.860 | 8.860 | 8.720 | 8.760 | 8.760 | 809,707 |
| 2022-04-14 | 8.910 | 8.960 | 8.850 | 8.860 | 8.860 | 1,039,894 |
| 2022-04-13 | 8.780 | 8.980 | 8.780 | 8.880 | 8.880 | 1,285,167 |
| 2022-04-12 | 8.910 | 8.950 | 8.630 | 8.730 | 8.730 | 2,053,488 |
| 2022-04-11 | 8.790 | 8.900 | 8.760 | 8.850 | 8.850 | 1,307,325 |
| 2022-04-08 | 8.700 | 8.780 | 8.650 | 8.750 | 8.750 | 885,166 |
| 2022-04-07 | 8.950 | 8.950 | 8.590 | 8.670 | 8.670 | 2,054,650 |
| 2022-04-06 | 8.560 | 8.950 | 8.560 | 8.920 | 8.920 | 2,098,076 |
| 2022-04-01 | 8.660 | 8.660 | 8.510 | 8.560 | 8.560 | 774,784 |
| 2022-03-31 | 8.500 | 8.690 | 8.500 | 8.570 | 8.570 | 1,918,378 |
| 2022-03-30 | 8.280 | 8.480 | 8.280 | 8.440 | 8.440 | 890,948 |
| 2022-03-29 | 8.310 | 8.340 | 8.210 | 8.230 | 8.230 | 560,963 |
| 2022-03-28 | 8.450 | 8.450 | 8.240 | 8.300 | 8.300 | 919,598 |
| 2022-03-25 | 8.490 | 8.540 | 8.480 | 8.510 | 8.510 | 607,989 |
| 2022-03-24 | 8.470 | 8.520 | 8.400 | 8.500 | 8.500 | 831,582 |
| 2022-03-23 | 8.450 | 8.520 | 8.450 | 8.470 | 8.470 | 860,989 |
| 2022-03-22 | 8.530 | 8.530 | 8.400 | 8.420 | 8.420 | 868,372 |
| 2022-03-21 | 8.700 | 8.720 | 8.500 | 8.540 | 8.540 | 2,083,251 |
| 2022-03-18 | 8.250 | 8.550 | 8.240 | 8.540 | 8.540 | 1,976,894 |
| 2022-03-17 | 8.130 | 8.330 | 8.130 | 8.210 | 8.210 | 1,038,796 |
| 2022-03-16 | 7.950 | 8.150 | 7.900 | 8.060 | 8.060 | 2,230,987 |
| 2022-03-15 | 8.050 | 8.100 | 7.870 | 8.000 | 8.000 | 2,896,833 |
| 2022-03-14 | 8.180 | 8.180 | 8.060 | 8.080 | 8.080 | 993,611 |
| 2022-03-11 | 8.200 | 8.200 | 8.070 | 8.140 | 8.140 | 969,350 |
| 2022-03-10 | 8.150 | 8.240 | 8.140 | 8.150 | 8.150 | 971,307 |
| 2022-03-09 | 8.050 | 8.160 | 8.010 | 8.060 | 8.060 | 1,480,286 |
| 2022-03-08 | 8.220 | 8.230 | 7.990 | 8.000 | 8.000 | 3,406,470 |
| 2022-03-07 | 8.680 | 8.680 | 8.300 | 8.320 | 8.320 | 2,318,497 |
| 2022-03-04 | 8.790 | 8.790 | 8.660 | 8.700 | 8.700 | 1,375,315 |
| 2022-03-03 | 8.810 | 8.840 | 8.770 | 8.770 | 8.770 | 1,022,161 |
| 2022-03-02 | 8.860 | 8.860 | 8.790 | 8.810 | 8.810 | 745,976 |
| 2022-03-01 | 8.810 | 8.910 | 8.810 | 8.860 | 8.860 | 1,083,557 |
| 2022-02-25 | 8.880 | 8.880 | 8.750 | 8.810 | 8.810 | 1,428,788 |
| 2022-02-24 | 8.980 | 8.980 | 8.790 | 8.800 | 8.800 | 2,328,051 |
| 2022-02-23 | 9.010 | 9.020 | 8.960 | 9.000 | 9.000 | 1,315,549 |
| 2022-02-22 | 9.010 | 9.030 | 8.980 | 9.010 | 9.010 | 1,220,470 |
| 2022-02-21 | 8.990 | 9.120 | 8.980 | 9.100 | 9.100 | 1,375,151 |
| 2022-02-18 | 9.000 | 9.020 | 8.980 | 9.000 | 9.000 | 1,716,803 |
| 2022-02-17 | 9.010 | 9.060 | 9.010 | 9.030 | 9.030 | 1,304,711 |
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.