Evertop Wire Cable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	10.600	11.000	10.450	10.900	10.900	2,901,866
2023-08-08	10.250	10.250	10.050	10.200	10.200	1,038,104
2023-08-07	10.350	10.350	10.050	10.150	10.150	2,236,238
2023-08-04	10.500	10.900	10.500	10.650	10.650	5,554,929
2023-08-02	10.750	11.650	10.650	11.650	11.650	9,505,929
2023-08-01	10.450	10.600	10.400	10.600	10.600	452,700
2023-07-31	10.600	10.750	10.500	10.600	10.600	669,165
2023-07-28	10.550	10.700	10.350	10.600	10.600	620,381
2023-07-27	10.900	10.900	10.650	10.750	10.750	599,815
2023-07-26	10.350	10.800	10.350	10.750	10.750	1,276,389
2023-07-25	10.150	10.350	10.100	10.350	10.350	400,642
2023-07-24	10.300	10.350	10.100	10.150	10.150	342,630
2023-07-21	10.000	10.350	10.000	10.300	10.300	471,566
2023-07-20	9.950	10.300	9.950	10.150	10.150	369,598
2023-07-19	10.150	10.250	9.580	9.950	9.950	1,144,502
2023-07-18	10.450	10.450	10.150	10.150	10.150	608,978
2023-07-17	10.300	10.450	10.250	10.450	10.450	331,787
2023-07-14	10.300	10.500	10.250	10.300	10.300	719,432
2023-07-13	10.250	10.500	10.250	10.250	10.250	695,122
2023-07-12	10.500	10.500	10.150	10.250	10.250	786,720
2023-07-11	10.300	10.600	10.250	10.500	10.500	935,131
2023-07-10	10.150	10.500	10.150	10.350	10.350	917,655
2023-07-07	10.300	10.300	10.050	10.250	10.250	650,153
2023-07-06	10.600	10.600	10.200	10.350	10.350	1,170,814
2023-07-05	10.800	10.950	10.600	10.600	10.600	1,124,790
2023-07-04	11.000	11.050	10.850	10.950	10.950	791,589
2023-07-03	10.700	11.050	10.700	11.050	11.050	1,305,525
2023-06-30	10.900	10.900	10.550	10.550	10.550	846,179
2023-06-29	10.900	11.000	10.700	10.850	10.850	506,470
2023-06-28	10.950	10.950	10.700	10.750	10.750	482,316
2023-06-27	11.450	11.650	10.850	10.850	10.850	1,476,859
2023-06-26	11.300	11.750	11.050	11.450	11.450	1,631,500
2023-06-21	10.850	11.300	10.800	11.150	11.150	1,889,353
2023-06-20	10.900	10.900	10.700	10.850	10.850	590,751
2023-06-19	10.900	10.950	10.700	10.850	10.850	936,720
2023-06-16	10.650	10.950	10.600	10.800	10.800	1,739,066
2023-06-15	10.400	10.600	10.200	10.600	10.600	1,007,549
2023-06-14	10.600	10.600	10.250	10.350	10.350	478,388
2023-06-13	10.600	10.600	10.200	10.400	10.400	1,146,300
2023-06-12	11.250	11.250	10.200	10.400	10.400	1,685,301
2023-06-09	10.950	11.050	10.700	10.750	10.750	1,899,561
2023-06-08	10.700	10.950	10.500	10.550	10.550	2,580,045
2023-06-07	10.450	10.800	10.400	10.650	10.650	2,589,977
2023-06-06	10.550	10.550	10.100	10.350	10.350	1,727,617
2023-06-05	9.940	10.450	9.900	10.450	10.450	2,779,170
2023-06-02	9.550	9.910	9.550	9.900	9.900	1,039,644
2023-06-01	9.610	9.640	9.540	9.580	9.580	521,002
2023-05-31	9.660	9.680	9.560	9.620	9.620	454,426
2023-05-30	9.790	9.840	9.630	9.660	9.660	552,509
2023-05-29	9.810	9.990	9.760	9.780	9.780	451,448
2023-05-26	10.000	10.050	9.750	9.760	9.760	827,326
2023-05-25	9.800	10.000	9.650	9.960	9.960	1,179,309
2023-05-24	10.100	10.150	9.500	9.830	9.830	2,647,741
2023-05-23	9.900	10.350	9.880	10.150	10.150	2,108,105
2023-05-22	9.910	9.950	9.750	9.950	9.950	1,159,492
2023-05-19	9.760	10.050	9.600	9.780	9.780	935,066
2023-05-18	9.800	9.890	9.690	9.750	9.750	989,737
2023-05-17	9.540	10.000	9.450	9.830	9.830	2,041,328
2023-05-16	9.310	9.380	9.280	9.370	9.370	433,385
2023-05-15	9.250	9.330	9.200	9.270	9.270	284,881

← NewerPage 14 of 21 · 1,222 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.