Evertop Wire Cable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.200 | 7.360 | 7.200 | 7.350 | 7.350 | 103,000 |
| 2022-11-03 | 7.360 | 7.390 | 7.300 | 7.320 | 7.320 | 54,000 |
| 2022-11-02 | 7.390 | 7.390 | 7.340 | 7.360 | 7.360 | 71,094 |
| 2022-11-01 | 7.200 | 7.400 | 7.190 | 7.370 | 7.370 | 221,403 |
| 2022-10-31 | 7.280 | 7.300 | 7.180 | 7.180 | 7.180 | 96,185 |
| 2022-10-28 | 7.240 | 7.440 | 7.170 | 7.170 | 7.170 | 213,373 |
| 2022-10-27 | 7.250 | 7.300 | 7.180 | 7.300 | 7.300 | 80,283 |
| 2022-10-26 | 7.150 | 7.200 | 7.150 | 7.200 | 7.200 | 34,001 |
| 2022-10-25 | 7.300 | 7.300 | 7.130 | 7.190 | 7.190 | 52,010 |
| 2022-10-24 | 7.130 | 7.380 | 7.130 | 7.270 | 7.270 | 226,103 |
| 2022-10-21 | 7.050 | 7.080 | 7.010 | 7.020 | 7.020 | 85,215 |
| 2022-10-20 | 7.110 | 7.110 | 7.030 | 7.030 | 7.030 | 163,598 |
| 2022-10-19 | 7.200 | 7.240 | 7.120 | 7.230 | 7.230 | 80,000 |
| 2022-10-18 | 7.100 | 7.250 | 7.100 | 7.220 | 7.220 | 67,428 |
| 2022-10-17 | 7.150 | 7.150 | 7.010 | 7.100 | 7.100 | 103,154 |
| 2022-10-14 | 7.350 | 7.360 | 7.220 | 7.280 | 7.280 | 287,385 |
| 2022-10-13 | 7.450 | 7.690 | 7.000 | 7.190 | 7.190 | 205,582 |
| 2022-10-12 | 7.480 | 7.550 | 7.430 | 7.480 | 7.480 | 70,100 |
| 2022-10-11 | 7.300 | 7.550 | 7.300 | 7.450 | 7.450 | 120,098 |
| 2022-10-07 | 7.600 | 7.700 | 7.570 | 7.690 | 7.690 | 65,024 |
| 2022-10-06 | 7.610 | 7.700 | 7.590 | 7.600 | 7.600 | 48,141 |
| 2022-10-05 | 7.750 | 7.810 | 7.500 | 7.590 | 7.590 | 225,094 |
| 2022-10-04 | 7.700 | 7.740 | 7.660 | 7.690 | 7.690 | 243,263 |
| 2022-10-03 | 7.650 | 7.700 | 7.650 | 7.660 | 7.660 | 43,400 |
| 2022-09-30 | 7.590 | 7.680 | 7.560 | 7.680 | 7.680 | 174,750 |
| 2022-09-29 | 7.480 | 7.920 | 7.480 | 7.680 | 7.680 | 151,276 |
| 2022-09-28 | 7.720 | 7.720 | 7.450 | 7.480 | 7.480 | 171,421 |
| 2022-09-27 | 7.590 | 7.830 | 7.590 | 7.740 | 7.740 | 128,084 |
| 2022-09-26 | 7.920 | 7.920 | 7.560 | 7.570 | 7.570 | 223,230 |
| 2022-09-23 | 8.030 | 8.090 | 7.920 | 7.920 | 7.920 | 194,230 |
| 2022-09-22 | 8.140 | 8.140 | 8.000 | 8.050 | 8.050 | 177,340 |
| 2022-09-21 | 8.150 | 8.260 | 8.100 | 8.140 | 8.140 | 79,200 |
| 2022-09-20 | 8.130 | 8.360 | 8.130 | 8.180 | 8.180 | 77,500 |
| 2022-09-19 | 8.270 | 8.270 | 8.070 | 8.140 | 8.140 | 157,000 |
| 2022-09-16 | 8.170 | 8.260 | 8.140 | 8.220 | 8.220 | 176,320 |
| 2022-09-15 | 8.150 | 8.330 | 8.150 | 8.280 | 8.280 | 181,018 |
| 2022-09-14 | 8.030 | 8.290 | 8.020 | 8.230 | 8.230 | 93,003 |
| 2022-09-13 | 8.590 | 8.590 | 8.250 | 8.300 | 8.300 | 294,721 |
| 2022-09-12 | 8.100 | 8.470 | 8.100 | 8.430 | 8.430 | 294,721 |
| 2022-09-08 | 8.010 | 8.100 | 7.960 | 8.100 | 8.100 | 155,321 |
| 2022-09-07 | 8.130 | 8.130 | 7.960 | 7.970 | 7.970 | 184,252 |
| 2022-09-06 | 8.450 | 8.450 | 8.120 | 8.130 | 8.130 | 158,736 |
| 2022-09-05 | 8.390 | 8.490 | 8.250 | 8.250 | 8.250 | 132,109 |
| 2022-09-02 | 8.540 | 8.540 | 8.400 | 8.410 | 8.410 | 181,463 |
| 2022-09-01 | 8.460 | 8.600 | 8.460 | 8.530 | 8.530 | 209,190 |
| 2022-08-31 | 8.650 | 8.690 | 8.530 | 8.600 | 8.600 | 197,704 |
| 2022-08-30 | 8.520 | 8.750 | 8.500 | 8.660 | 8.660 | 192,980 |
| 2022-08-29 | 8.560 | 8.560 | 8.430 | 8.520 | 8.520 | 165,542 |
| 2022-08-26 | 8.700 | 8.860 | 8.680 | 8.720 | 8.720 | 282,061 |
| 2022-08-25 | 8.650 | 8.700 | 8.580 | 8.700 | 8.700 | 262,662 |
| 2022-08-24 | 8.400 | 8.760 | 8.320 | 8.650 | 8.650 | 577,023 |
| 2022-08-23 | 8.470 | 8.490 | 8.380 | 8.390 | 8.390 | 163,021 |
| 2022-08-22 | 8.500 | 8.500 | 8.450 | 8.490 | 8.490 | 119,020 |
| 2022-08-19 | 8.550 | 8.550 | 8.460 | 8.540 | 8.540 | 166,032 |
| 2022-08-18 | 8.580 | 8.580 | 8.450 | 8.550 | 8.550 | 143,571 |
| 2022-08-17 | 8.520 | 8.600 | 8.480 | 8.520 | 8.520 | 132,302 |
| 2022-08-16 | 8.700 | 8.700 | 8.490 | 8.520 | 8.520 | 203,120 |
| 2022-08-15 | 8.950 | 8.950 | 8.620 | 8.630 | 8.630 | 186,409 |
| 2022-08-12 | 8.630 | 8.650 | 8.560 | 8.600 | 8.600 | 158,168 |
| 2022-08-11 | 8.660 | 8.710 | 8.460 | 8.620 | 8.620 | 269,655 |
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.