Evertop Wire Cable Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 8.350 | 8.880 | 8.340 | 8.660 | 8.660 | 678,430 |
| 2022-08-09 | 8.310 | 8.420 | 8.140 | 8.390 | 8.390 | 234,532 |
| 2022-08-08 | 8.430 | 8.440 | 8.160 | 8.270 | 8.270 | 265,183 |
| 2022-08-05 | 8.310 | 8.640 | 8.250 | 8.430 | 8.430 | 353,130 |
| 2022-08-04 | 8.450 | 8.450 | 8.020 | 8.150 | 8.150 | 302,573 |
| 2022-08-03 | 8.800 | 8.800 | 8.410 | 8.450 | 8.450 | 749,206 |
| 2022-08-02 | 8.880 | 9.100 | 8.600 | 8.720 | 8.720 | 1,784,686 |
| 2022-08-01 | 7.900 | 8.580 | 7.810 | 8.580 | 8.580 | 775,951 |
| 2022-07-29 | 7.650 | 7.870 | 7.630 | 7.800 | 7.800 | 287,001 |
| 2022-07-28 | 7.670 | 7.670 | 7.580 | 7.630 | 7.630 | 271,635 |
| 2022-07-27 | 7.500 | 7.650 | 7.400 | 7.630 | 7.630 | 207,000 |
| 2022-07-26 | 7.610 | 7.630 | 7.480 | 7.500 | 7.500 | 112,009 |
| 2022-07-25 | 7.680 | 7.680 | 7.560 | 7.610 | 7.610 | 138,091 |
| 2022-07-22 | 7.700 | 7.700 | 7.550 | 7.650 | 7.650 | 186,100 |
| 2022-07-21 | 7.490 | 7.570 | 7.450 | 7.550 | 7.550 | 200,067 |
| 2022-07-20 | 7.500 | 7.530 | 7.450 | 7.470 | 7.470 | 270,100 |
| 2022-07-19 | 7.410 | 7.470 | 7.300 | 7.430 | 7.430 | 149,091 |
| 2022-07-18 | 7.400 | 7.440 | 7.360 | 7.420 | 7.420 | 247,100 |
| 2022-07-15 | 7.350 | 7.360 | 7.250 | 7.350 | 7.350 | 134,141 |
| 2022-07-14 | 7.330 | 7.360 | 7.200 | 7.350 | 7.350 | 280,000 |
| 2022-07-13 | 7.390 | 7.390 | 7.310 | 7.330 | 7.330 | 180,100 |
| 2022-07-12 | 7.600 | 7.600 | 7.240 | 7.250 | 7.250 | 395,154 |
| 2022-07-11 | 7.720 | 7.720 | 7.630 | 7.710 | 7.710 | 97,247 |
| 2022-07-08 | 7.710 | 7.810 | 7.650 | 7.730 | 7.730 | 376,051 |
| 2022-07-07 | 7.700 | 7.800 | 7.590 | 7.710 | 7.710 | 273,600 |
| 2022-07-06 | 7.800 | 7.800 | 7.650 | 7.650 | 7.650 | 269,439 |
| 2022-07-05 | 7.910 | 8.000 | 7.720 | 7.870 | 7.870 | 195,010 |
| 2022-07-04 | 7.840 | 7.980 | 7.720 | 7.750 | 7.750 | 243,678 |
| 2022-07-01 | 8.300 | 8.300 | 7.820 | 7.840 | 7.840 | 545,354 |
| 2022-06-30 | 8.760 | 8.760 | 8.350 | 8.350 | 8.350 | 264,767 |
| 2022-06-29 | 9.000 | 9.000 | 8.680 | 8.780 | 8.780 | 134,511 |
| 2022-06-28 | 9.000 | 9.000 | 8.710 | 8.800 | 8.800 | 129,602 |
| 2022-06-27 | 8.910 | 9.190 | 8.850 | 9.000 | 9.000 | 214,672 |
| 2022-06-24 | 8.570 | 8.810 | 8.570 | 8.600 | 8.600 | 152,759 |
| 2022-06-23 | 8.510 | 8.740 | 8.250 | 8.570 | 8.570 | 412,418 |
| 2022-06-22 | 8.810 | 8.820 | 8.500 | 8.540 | 8.540 | 189,670 |
| 2022-06-21 | 8.790 | 8.810 | 8.570 | 8.800 | 8.800 | 224,188 |
| 2022-06-20 | 8.950 | 8.950 | 8.580 | 8.580 | 8.580 | 427,437 |
| 2022-06-17 | 8.960 | 8.990 | 8.800 | 8.950 | 8.950 | 301,288 |
| 2022-06-16 | 9.100 | 9.240 | 8.950 | 8.960 | 8.960 | 568,395 |
| 2022-06-15 | 9.120 | 9.200 | 9.070 | 9.140 | 9.140 | 173,587 |
| 2022-06-14 | 9.000 | 9.180 | 8.900 | 9.060 | 9.060 | 405,057 |
| 2022-06-13 | 9.330 | 9.400 | 9.200 | 9.200 | 9.200 | 403,200 |
| 2022-06-10 | 9.490 | 9.610 | 9.430 | 9.530 | 9.530 | 246,698 |
| 2022-06-09 | 9.620 | 9.670 | 9.550 | 9.600 | 9.600 | 160,001 |
| 2022-06-08 | 9.700 | 9.700 | 9.550 | 9.620 | 9.620 | 368,100 |
| 2022-06-07 | 9.490 | 9.490 | 9.430 | 9.450 | 9.450 | 153,275 |
| 2022-06-06 | 9.420 | 9.560 | 9.330 | 9.490 | 9.490 | 287,000 |
| 2022-06-02 | 9.560 | 9.580 | 9.480 | 9.510 | 9.510 | 186,040 |
| 2022-06-01 | 9.480 | 9.620 | 9.480 | 9.580 | 9.580 | 320,206 |
| 2022-05-31 | 9.700 | 9.700 | 9.580 | 9.580 | 9.580 | 325,035 |
| 2022-05-30 | 9.730 | 9.830 | 9.680 | 9.700 | 9.700 | 370,230 |
| 2022-05-27 | 9.810 | 9.950 | 9.720 | 9.720 | 9.720 | 418,887 |
| 2022-05-26 | 10.050 | 10.100 | 9.660 | 9.700 | 9.700 | 766,359 |
| 2022-05-25 | 9.350 | 10.200 | 9.310 | 9.990 | 9.990 | 796,622 |
| 2022-05-24 | 9.500 | 9.500 | 9.310 | 9.320 | 9.320 | 381,279 |
| 2022-05-23 | 9.350 | 9.420 | 9.270 | 9.380 | 9.380 | 322,079 |
| 2022-05-20 | 9.140 | 9.400 | 9.140 | 9.300 | 9.300 | 516,000 |
| 2022-05-19 | 9.150 | 9.150 | 8.990 | 9.100 | 9.100 | 293,792 |
| 2022-05-18 | 9.170 | 9.320 | 9.170 | 9.240 | 9.240 | 402,716 |
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.