Evertop Wire Cable Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	13.400	13.400	13.250	13.350	13.350	492,137
2024-01-29	13.150	13.500	13.150	13.400	13.400	511,398
2024-01-26	13.300	13.400	13.100	13.150	13.150	500,203
2024-01-25	13.450	13.500	13.200	13.300	13.300	602,893
2024-01-24	13.600	13.700	13.450	13.450	13.450	589,390
2024-01-23	13.300	13.700	13.300	13.550	13.550	631,161
2024-01-22	13.250	13.550	13.250	13.300	13.300	676,227
2024-01-19	13.300	13.450	13.200	13.200	13.200	523,586
2024-01-18	13.100	13.400	13.000	13.200	13.200	710,361
2024-01-17	13.400	13.500	13.100	13.100	13.100	1,184,838
2024-01-16	13.900	13.900	13.450	13.500	13.500	1,134,928
2024-01-15	13.450	14.200	13.450	14.000	14.000	1,666,301
2024-01-12	13.250	13.600	13.250	13.300	13.300	762,924
2024-01-11	13.150	13.500	13.150	13.350	13.350	978,968
2024-01-10	13.750	13.800	13.200	13.350	13.350	1,206,734
2024-01-09	14.150	14.150	13.550	13.700	13.700	2,148,794
2024-01-08	14.350	14.700	14.250	14.350	14.350	1,199,109
2024-01-05	14.400	14.500	14.200	14.300	14.300	823,702
2024-01-04	14.250	14.650	14.150	14.400	14.400	1,327,568
2024-01-03	14.350	14.450	14.050	14.200	14.200	1,078,720
2024-01-02	14.300	14.800	14.300	14.450	14.450	2,044,189
2023-12-29	14.900	14.900	14.200	14.250	14.250	3,540,564
2023-12-28	13.600	14.950	13.600	14.950	14.950	5,341,965
2023-12-27	13.550	13.750	13.550	13.600	13.600	761,468
2023-12-26	13.700	13.700	13.450	13.550	13.550	898,343
2023-12-25	13.400	13.850	13.400	13.500	13.500	1,310,709
2023-12-22	13.650	13.950	13.600	13.600	13.600	2,051,057
2023-12-21	14.250	14.500	13.900	13.950	13.950	2,524,324
2023-12-20	14.800	15.100	14.450	14.500	14.500	3,162,776
2023-12-19	14.300	15.250	13.800	15.100	15.100	4,428,958
2023-12-18	14.750	14.850	14.200	14.300	14.300	2,166,798
2023-12-15	15.100	15.300	14.600	14.650	14.650	4,130,718
2023-12-14	15.500	15.650	14.950	14.950	14.950	4,637,859
2023-12-13	15.950	16.000	15.300	15.400	15.400	3,798,582
2023-12-12	16.650	16.650	15.350	15.800	15.800	6,388,135
2023-12-11	16.650	16.700	15.900	16.000	16.000	5,411,641
2023-12-08	15.900	16.500	15.400	16.250	16.250	10,178,145
2023-12-07	15.950	17.500	15.050	15.300	15.300	19,056,464
2023-12-06	14.700	16.250	14.200	16.050	16.050	13,088,115
2023-12-05	13.600	14.900	13.300	14.850	14.850	10,777,064
2023-12-04	13.350	13.850	12.750	13.800	13.800	9,861,362
2023-12-01	13.800	13.900	13.350	13.650	13.650	8,807,611
2023-11-30	13.650	13.950	13.200	13.850	13.850	12,601,614
2023-11-29	12.700	13.900	12.450	13.850	13.850	15,557,847
2023-11-28	11.750	12.850	11.700	12.850	12.850	10,187,852
2023-11-27	11.800	11.800	11.500	11.700	11.700	1,720,760
2023-11-24	11.600	11.650	11.250	11.550	11.550	1,392,077
2023-11-23	11.450	11.700	11.400	11.500	11.500	2,951,124
2023-11-22	10.950	11.500	10.950	11.400	11.400	3,126,184
2023-11-21	10.850	10.950	10.750	10.950	10.950	932,583
2023-11-20	10.850	10.900	10.700	10.750	10.750	426,714
2023-11-17	10.750	10.850	10.700	10.850	10.850	502,448
2023-11-16	10.650	10.800	10.650	10.700	10.700	934,792
2023-11-15	10.500	10.750	10.500	10.650	10.650	1,004,462
2023-11-14	10.600	10.750	10.500	10.650	10.650	936,451
2023-11-13	10.600	10.700	10.550	10.550	10.550	535,457
2023-11-10	10.500	10.600	10.400	10.450	10.450	335,855
2023-11-09	10.600	10.600	10.400	10.450	10.450	389,555
2023-11-08	10.900	10.900	10.550	10.550	10.550	810,744
2023-11-07	10.600	10.750	10.500	10.750	10.750	499,002

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.