Evertop Wire Cable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 7.910 | 7.990 | 7.840 | 7.930 | 7.930 | 229,800 |
| 2023-02-08 | 7.610 | 8.000 | 7.610 | 7.930 | 7.930 | 679,930 |
| 2023-02-07 | 7.530 | 7.610 | 7.520 | 7.610 | 7.610 | 123,280 |
| 2023-02-06 | 7.630 | 7.630 | 7.520 | 7.520 | 7.520 | 154,611 |
| 2023-02-03 | 7.620 | 7.630 | 7.560 | 7.630 | 7.630 | 150,429 |
| 2023-02-02 | 7.680 | 7.700 | 7.570 | 7.680 | 7.680 | 204,251 |
| 2023-02-01 | 7.660 | 7.750 | 7.600 | 7.680 | 7.680 | 273,645 |
| 2023-01-31 | 7.330 | 7.800 | 7.330 | 7.650 | 7.650 | 355,296 |
| 2023-01-30 | 7.430 | 7.590 | 7.330 | 7.440 | 7.440 | 87,262 |
| 2023-01-17 | 7.250 | 7.350 | 7.250 | 7.300 | 7.300 | 100,493 |
| 2023-01-16 | 7.380 | 7.380 | 7.230 | 7.280 | 7.280 | 99,286 |
| 2023-01-13 | 7.380 | 7.380 | 7.320 | 7.340 | 7.340 | 65,650 |
| 2023-01-12 | 7.320 | 7.400 | 7.320 | 7.380 | 7.380 | 134,294 |
| 2023-01-11 | 7.360 | 7.360 | 7.300 | 7.310 | 7.310 | 173,000 |
| 2023-01-10 | 7.420 | 7.420 | 7.390 | 7.400 | 7.400 | 36,000 |
| 2023-01-09 | 7.370 | 7.470 | 7.370 | 7.420 | 7.420 | 55,257 |
| 2023-01-06 | 7.420 | 7.420 | 7.350 | 7.360 | 7.360 | 39,251 |
| 2023-01-05 | 7.460 | 7.460 | 7.190 | 7.450 | 7.450 | 92,104 |
| 2023-01-04 | 7.360 | 7.490 | 7.360 | 7.460 | 7.460 | 67,001 |
| 2023-01-03 | 7.320 | 7.400 | 7.320 | 7.390 | 7.390 | 42,837 |
| 2022-12-30 | 7.310 | 7.410 | 7.310 | 7.320 | 7.320 | 16,001 |
| 2022-12-29 | 7.380 | 7.380 | 7.230 | 7.310 | 7.310 | 85,034 |
| 2022-12-28 | 7.460 | 7.470 | 7.380 | 7.380 | 7.380 | 84,997 |
| 2022-12-27 | 7.470 | 7.470 | 7.400 | 7.460 | 7.460 | 30,302 |
| 2022-12-26 | 7.450 | 7.470 | 7.400 | 7.470 | 7.470 | 69,123 |
| 2022-12-23 | 7.480 | 7.480 | 7.370 | 7.450 | 7.450 | 33,645 |
| 2022-12-22 | 7.490 | 7.550 | 7.460 | 7.490 | 7.490 | 77,001 |
| 2022-12-21 | 7.660 | 7.660 | 7.420 | 7.490 | 7.490 | 122,077 |
| 2022-12-20 | 7.420 | 7.420 | 7.270 | 7.300 | 7.300 | 101,016 |
| 2022-12-19 | 7.400 | 7.490 | 7.350 | 7.420 | 7.420 | 58,208 |
| 2022-12-16 | 7.390 | 7.480 | 7.390 | 7.400 | 7.400 | 95,004 |
| 2022-12-15 | 7.560 | 7.630 | 7.480 | 7.490 | 7.490 | 168,132 |
| 2022-12-14 | 7.550 | 7.560 | 7.500 | 7.560 | 7.560 | 46,458 |
| 2022-12-13 | 7.450 | 7.620 | 7.450 | 7.550 | 7.550 | 179,382 |
| 2022-12-12 | 7.540 | 7.540 | 7.400 | 7.450 | 7.450 | 44,000 |
| 2022-12-09 | 7.450 | 7.460 | 7.340 | 7.400 | 7.400 | 139,687 |
| 2022-12-08 | 7.420 | 7.500 | 7.410 | 7.410 | 7.410 | 60,030 |
| 2022-12-07 | 7.580 | 7.630 | 7.430 | 7.470 | 7.470 | 131,569 |
| 2022-12-06 | 7.720 | 7.760 | 7.540 | 7.580 | 7.580 | 148,609 |
| 2022-12-05 | 7.720 | 7.730 | 7.650 | 7.720 | 7.720 | 255,124 |
| 2022-12-02 | 7.600 | 7.720 | 7.600 | 7.720 | 7.720 | 292,002 |
| 2022-12-01 | 7.760 | 7.770 | 7.580 | 7.640 | 7.640 | 312,732 |
| 2022-11-30 | 7.370 | 7.460 | 7.350 | 7.450 | 7.450 | 139,265 |
| 2022-11-29 | 7.460 | 7.460 | 7.330 | 7.370 | 7.370 | 79,324 |
| 2022-11-28 | 7.420 | 7.420 | 7.350 | 7.370 | 7.370 | 59,214 |
| 2022-11-25 | 7.490 | 7.530 | 7.420 | 7.420 | 7.420 | 101,175 |
| 2022-11-24 | 7.280 | 7.490 | 7.280 | 7.480 | 7.480 | 345,102 |
| 2022-11-23 | 7.250 | 7.300 | 7.210 | 7.230 | 7.230 | 219,002 |
| 2022-11-22 | 7.300 | 7.330 | 7.170 | 7.200 | 7.200 | 209,904 |
| 2022-11-21 | 7.430 | 7.440 | 7.300 | 7.310 | 7.310 | 38,436 |
| 2022-11-18 | 7.340 | 7.460 | 7.300 | 7.300 | 7.300 | 106,020 |
| 2022-11-17 | 7.380 | 7.420 | 7.340 | 7.400 | 7.400 | 103,073 |
| 2022-11-16 | 7.360 | 7.550 | 7.360 | 7.390 | 7.390 | 174,343 |
| 2022-11-15 | 7.320 | 7.460 | 7.320 | 7.420 | 7.420 | 162,281 |
| 2022-11-14 | 7.310 | 7.450 | 7.280 | 7.400 | 7.400 | 129,441 |
| 2022-11-11 | 7.450 | 7.540 | 7.300 | 7.300 | 7.300 | 166,327 |
| 2022-11-10 | 7.450 | 7.450 | 7.340 | 7.400 | 7.400 | 85,000 |
| 2022-11-09 | 7.500 | 7.580 | 7.500 | 7.500 | 7.500 | 122,000 |
| 2022-11-08 | 7.550 | 7.670 | 7.470 | 7.470 | 7.470 | 92,250 |
| 2022-11-07 | 7.360 | 7.630 | 7.340 | 7.550 | 7.550 | 278,000 |
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.