Evertop Wire Cable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 28.400 | 28.400 | 26.600 | 27.850 | 27.850 | 8,306,146 |
| 2024-05-07 | 26.300 | 29.000 | 25.400 | 28.800 | 28.800 | 13,815,334 |
| 2024-05-06 | 24.000 | 26.400 | 23.300 | 26.400 | 26.400 | 7,371,808 |
| 2024-05-03 | 25.850 | 25.850 | 24.000 | 24.000 | 24.000 | 4,798,163 |
| 2024-05-02 | 26.050 | 26.600 | 25.200 | 25.200 | 25.200 | 4,095,152 |
| 2024-04-30 | 25.100 | 26.250 | 23.700 | 26.200 | 26.200 | 4,302,032 |
| 2024-04-29 | 26.050 | 26.050 | 24.500 | 24.700 | 24.700 | 5,259,016 |
| 2024-04-26 | 26.200 | 26.950 | 25.700 | 26.050 | 26.050 | 3,520,327 |
| 2024-04-25 | 26.950 | 26.950 | 25.500 | 26.200 | 26.200 | 4,200,038 |
| 2024-04-24 | 27.100 | 27.900 | 26.200 | 27.250 | 27.250 | 7,246,957 |
| 2024-04-23 | 27.100 | 28.850 | 25.300 | 26.950 | 26.950 | 10,139,074 |
| 2024-04-22 | 30.000 | 30.750 | 26.250 | 28.050 | 28.050 | 18,681,095 |
| 2024-04-19 | 26.650 | 28.250 | 25.700 | 28.250 | 28.250 | 20,657,648 |
| 2024-04-18 | 24.500 | 25.700 | 24.050 | 25.700 | 25.700 | 9,687,323 |
| 2024-04-17 | 21.250 | 23.400 | 21.250 | 23.400 | 23.400 | 7,372,054 |
| 2024-04-16 | 21.900 | 22.500 | 21.150 | 21.300 | 21.300 | 10,002,809 |
| 2024-04-15 | 22.900 | 24.650 | 22.900 | 23.450 | 23.450 | 6,530,086 |
| 2024-04-12 | 20.450 | 22.900 | 20.450 | 22.900 | 22.900 | 3,982,497 |
| 2024-04-11 | 21.000 | 21.150 | 20.900 | 20.900 | 20.900 | 1,701,915 |
| 2024-04-10 | 22.000 | 22.400 | 21.500 | 21.500 | 21.500 | 2,003,006 |
| 2024-04-09 | 22.050 | 22.600 | 22.000 | 22.300 | 22.300 | 2,887,809 |
| 2024-04-08 | 20.950 | 22.600 | 20.950 | 22.600 | 22.600 | 3,263,031 |
| 2024-04-03 | 21.200 | 21.400 | 20.600 | 20.600 | 20.600 | 1,815,430 |
| 2024-04-02 | 21.600 | 21.700 | 21.100 | 21.500 | 21.500 | 1,929,516 |
| 2024-04-01 | 20.500 | 21.600 | 20.200 | 21.600 | 21.600 | 3,103,235 |
| 2024-03-29 | 21.900 | 22.000 | 20.000 | 20.700 | 20.700 | 4,665,357 |
| 2024-03-28 | 23.150 | 23.150 | 21.650 | 21.900 | 21.900 | 9,504,197 |
| 2024-03-27 | 22.900 | 24.000 | 21.250 | 23.250 | 23.250 | 15,331,828 |
| 2024-03-26 | 22.500 | 22.750 | 20.950 | 22.750 | 22.750 | 22,939,106 |
| 2024-03-25 | 19.900 | 20.700 | 19.400 | 20.700 | 20.700 | 8,207,477 |
| 2024-03-22 | 17.350 | 18.850 | 17.350 | 18.850 | 18.850 | 13,189,104 |
| 2024-03-21 | 15.700 | 17.150 | 15.650 | 17.150 | 17.150 | 10,086,067 |
| 2024-03-20 | 15.900 | 15.900 | 15.200 | 15.600 | 15.600 | 3,568,750 |
| 2024-03-19 | 16.350 | 17.150 | 15.900 | 15.900 | 15.900 | 6,191,639 |
| 2024-03-18 | 16.350 | 16.500 | 15.900 | 16.300 | 16.300 | 4,652,437 |
| 2024-03-15 | 16.150 | 16.300 | 15.700 | 16.000 | 16.000 | 5,020,111 |
| 2024-03-14 | 15.850 | 16.550 | 14.650 | 16.500 | 16.500 | 13,157,890 |
| 2024-03-13 | 15.450 | 16.350 | 15.300 | 16.200 | 16.200 | 15,159,794 |
| 2024-03-12 | 14.950 | 14.950 | 14.700 | 14.900 | 14.900 | 1,397,183 |
| 2024-03-11 | 14.150 | 14.950 | 14.150 | 14.700 | 14.700 | 2,285,051 |
| 2024-03-08 | 14.550 | 14.550 | 13.900 | 14.150 | 14.150 | 2,315,279 |
| 2024-03-07 | 15.200 | 15.200 | 14.500 | 14.550 | 14.550 | 3,236,061 |
| 2024-03-06 | 14.500 | 14.800 | 14.400 | 14.650 | 14.650 | 1,628,034 |
| 2024-03-05 | 14.250 | 14.700 | 14.250 | 14.550 | 14.550 | 1,360,923 |
| 2024-03-04 | 14.600 | 14.650 | 14.250 | 14.300 | 14.300 | 948,288 |
| 2024-03-01 | 14.800 | 14.800 | 14.300 | 14.450 | 14.450 | 1,258,766 |
| 2024-02-29 | 14.150 | 14.750 | 14.100 | 14.650 | 14.650 | 1,416,120 |
| 2024-02-27 | 14.850 | 14.850 | 14.200 | 14.200 | 14.200 | 1,939,578 |
| 2024-02-26 | 14.700 | 15.150 | 14.650 | 14.850 | 14.850 | 1,725,951 |
| 2024-02-23 | 14.700 | 14.850 | 14.500 | 14.600 | 14.600 | 1,574,059 |
| 2024-02-22 | 14.850 | 14.950 | 14.600 | 14.700 | 14.700 | 1,525,317 |
| 2024-02-21 | 14.900 | 15.150 | 14.750 | 14.800 | 14.800 | 1,370,426 |
| 2024-02-20 | 15.050 | 15.250 | 14.850 | 14.850 | 14.850 | 1,881,106 |
| 2024-02-19 | 15.300 | 15.300 | 14.850 | 15.000 | 15.000 | 2,450,077 |
| 2024-02-16 | 14.550 | 15.100 | 14.250 | 15.100 | 15.100 | 3,196,426 |
| 2024-02-15 | 14.050 | 14.450 | 13.950 | 14.250 | 14.250 | 1,422,153 |
| 2024-02-05 | 14.350 | 14.700 | 13.800 | 14.300 | 14.300 | 2,474,453 |
| 2024-02-02 | 14.550 | 14.800 | 14.300 | 14.500 | 14.500 | 6,219,707 |
| 2024-02-01 | 13.850 | 14.600 | 13.700 | 14.200 | 14.200 | 3,685,009 |
| 2024-01-31 | 13.350 | 13.650 | 13.350 | 13.450 | 13.450 | 750,892 |
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.