Evertop Wire Cable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 9.110 | 9.360 | 9.110 | 9.250 | 9.250 | 593,378 |
| 2023-05-11 | 9.600 | 9.660 | 9.280 | 9.360 | 9.360 | 591,811 |
| 2023-05-10 | 10.050 | 10.050 | 9.550 | 9.580 | 9.580 | 914,321 |
| 2023-05-09 | 10.400 | 10.400 | 9.860 | 9.870 | 9.870 | 1,758,293 |
| 2023-05-08 | 9.700 | 9.850 | 9.630 | 9.700 | 9.700 | 707,086 |
| 2023-05-05 | 9.490 | 9.800 | 9.400 | 9.580 | 9.580 | 855,969 |
| 2023-05-04 | 9.360 | 9.580 | 9.280 | 9.500 | 9.500 | 1,133,201 |
| 2023-05-03 | 9.340 | 9.380 | 9.140 | 9.280 | 9.280 | 446,408 |
| 2023-05-02 | 9.070 | 9.420 | 9.010 | 9.300 | 9.300 | 730,325 |
| 2023-04-28 | 8.950 | 9.150 | 8.950 | 9.000 | 9.000 | 300,041 |
| 2023-04-27 | 9.120 | 9.120 | 8.850 | 8.890 | 8.890 | 337,001 |
| 2023-04-26 | 8.890 | 8.980 | 8.870 | 8.950 | 8.950 | 350,497 |
| 2023-04-25 | 9.170 | 9.220 | 8.880 | 8.960 | 8.960 | 755,651 |
| 2023-04-24 | 8.990 | 9.280 | 8.990 | 9.170 | 9.170 | 691,122 |
| 2023-04-21 | 9.900 | 9.940 | 9.010 | 9.300 | 9.300 | 3,586,610 |
| 2023-04-20 | 9.240 | 10.000 | 9.240 | 10.000 | 10.000 | 5,331,533 |
| 2023-04-19 | 9.210 | 9.330 | 9.100 | 9.120 | 9.120 | 734,635 |
| 2023-04-18 | 9.300 | 9.350 | 9.100 | 9.200 | 9.200 | 460,339 |
| 2023-04-17 | 9.200 | 9.280 | 9.100 | 9.200 | 9.200 | 475,116 |
| 2023-04-14 | 9.000 | 9.350 | 9.000 | 9.120 | 9.120 | 741,685 |
| 2023-04-13 | 9.010 | 9.030 | 8.860 | 8.960 | 8.960 | 474,757 |
| 2023-04-12 | 8.790 | 9.150 | 8.790 | 9.030 | 9.030 | 784,283 |
| 2023-04-11 | 8.650 | 8.790 | 8.650 | 8.730 | 8.730 | 154,717 |
| 2023-04-10 | 8.750 | 8.750 | 8.620 | 8.650 | 8.650 | 131,375 |
| 2023-04-07 | 8.790 | 8.790 | 8.690 | 8.750 | 8.750 | 151,006 |
| 2023-04-06 | 8.750 | 8.870 | 8.590 | 8.790 | 8.790 | 162,020 |
| 2023-03-31 | 8.720 | 8.790 | 8.600 | 8.770 | 8.770 | 114,062 |
| 2023-03-30 | 8.830 | 8.850 | 8.720 | 8.720 | 8.720 | 91,001 |
| 2023-03-29 | 8.880 | 8.890 | 8.680 | 8.720 | 8.720 | 198,196 |
| 2023-03-28 | 8.910 | 8.920 | 8.600 | 8.680 | 8.680 | 133,354 |
| 2023-03-27 | 8.970 | 8.990 | 8.750 | 8.850 | 8.850 | 250,100 |
| 2023-03-24 | 8.860 | 9.000 | 8.800 | 8.820 | 8.820 | 208,156 |
| 2023-03-23 | 9.040 | 9.040 | 8.850 | 8.860 | 8.860 | 298,470 |
| 2023-03-22 | 9.050 | 9.110 | 8.850 | 9.000 | 9.000 | 481,400 |
| 2023-03-21 | 9.090 | 9.300 | 8.780 | 8.940 | 8.940 | 754,521 |
| 2023-03-20 | 8.340 | 8.750 | 8.300 | 8.550 | 8.550 | 216,843 |
| 2023-03-17 | 8.280 | 8.360 | 8.230 | 8.310 | 8.310 | 226,110 |
| 2023-03-16 | 8.600 | 8.600 | 8.210 | 8.230 | 8.230 | 532,086 |
| 2023-03-15 | 8.630 | 8.830 | 8.630 | 8.680 | 8.680 | 233,568 |
| 2023-03-14 | 8.720 | 8.880 | 8.580 | 8.650 | 8.650 | 509,193 |
| 2023-03-13 | 9.280 | 9.280 | 8.580 | 8.970 | 8.970 | 996,412 |
| 2023-03-10 | 9.300 | 9.690 | 9.200 | 9.280 | 9.280 | 3,147,614 |
| 2023-03-09 | 9.020 | 9.260 | 9.020 | 9.260 | 9.260 | 1,838,359 |
| 2023-03-08 | 8.390 | 8.450 | 8.360 | 8.420 | 8.420 | 249,078 |
| 2023-03-07 | 8.200 | 8.330 | 8.200 | 8.300 | 8.300 | 222,370 |
| 2023-03-06 | 8.200 | 8.270 | 8.160 | 8.240 | 8.240 | 276,864 |
| 2023-03-03 | 8.120 | 8.200 | 8.110 | 8.130 | 8.130 | 109,229 |
| 2023-03-02 | 8.100 | 8.140 | 8.050 | 8.120 | 8.120 | 109,588 |
| 2023-03-01 | 8.120 | 8.180 | 8.110 | 8.150 | 8.150 | 122,013 |
| 2023-02-24 | 8.180 | 8.190 | 8.080 | 8.170 | 8.170 | 65,124 |
| 2023-02-23 | 8.210 | 8.250 | 8.010 | 8.180 | 8.180 | 168,949 |
| 2023-02-22 | 8.200 | 8.200 | 8.140 | 8.190 | 8.190 | 66,303 |
| 2023-02-21 | 8.220 | 8.220 | 8.090 | 8.200 | 8.200 | 174,703 |
| 2023-02-20 | 7.820 | 8.250 | 7.820 | 8.220 | 8.220 | 607,910 |
| 2023-02-17 | 7.760 | 7.890 | 7.760 | 7.820 | 7.820 | 148,088 |
| 2023-02-16 | 7.830 | 7.870 | 7.800 | 7.820 | 7.820 | 268,122 |
| 2023-02-15 | 7.820 | 7.820 | 7.780 | 7.810 | 7.810 | 133,335 |
| 2023-02-14 | 7.790 | 7.910 | 7.790 | 7.820 | 7.820 | 93,369 |
| 2023-02-13 | 7.790 | 7.790 | 7.670 | 7.790 | 7.790 | 153,482 |
| 2023-02-10 | 7.930 | 7.930 | 7.820 | 7.860 | 7.860 | 155,558 |
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.