Evertop Wire Cable Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	10.350	10.550	10.200	10.350	10.350	328,211
2022-02-15	10.300	10.550	10.250	10.250	10.250	302,213
2022-02-14	10.300	10.400	10.150	10.250	10.250	490,317
2022-02-11	10.650	10.700	10.500	10.550	10.550	449,245
2022-02-10	10.900	10.900	10.600	10.700	10.700	314,070
2022-02-09	11.200	11.200	10.700	10.850	10.850	430,758
2022-02-08	10.600	10.950	10.600	10.800	10.800	266,777
2022-02-07	10.200	10.900	10.200	10.800	10.800	473,117
2022-01-26	10.100	10.300	10.000	10.150	10.150	283,200
2022-01-25	10.350	10.350	10.000	10.100	10.100	533,811
2022-01-24	10.300	10.300	9.900	10.050	10.050	821,159
2022-01-21	10.350	10.700	10.350	10.400	10.400	841,371
2022-01-20	11.000	11.000	10.800	10.850	10.850	239,488
2022-01-19	10.900	10.950	10.850	10.850	10.850	316,853
2022-01-18	11.200	11.200	10.950	10.950	10.950	506,604
2022-01-17	11.050	11.150	11.000	11.150	11.150	439,225
2022-01-14	11.150	11.150	10.900	11.050	11.050	858,743
2022-01-13	11.300	11.500	11.150	11.150	11.150	541,737
2022-01-12	11.400	11.500	11.100	11.100	11.100	833,947
2022-01-11	11.600	11.750	11.300	11.400	11.400	1,213,682
2022-01-10	11.000	11.500	11.000	11.500	11.500	793,520
2022-01-07	11.400	11.400	11.000	11.200	11.200	1,116,997
2022-01-06	11.500	11.550	11.000	11.150	11.150	1,976,130
2022-01-05	11.600	11.800	11.500	11.500	11.500	866,232
2022-01-04	11.700	11.800	11.500	11.600	11.600	1,012,995
2022-01-03	12.150	12.150	11.550	11.700	11.700	2,621,296
2021-12-30	12.600	12.650	11.900	12.150	12.150	6,894,995
2021-12-29	11.750	12.750	11.600	12.750	12.750	12,273,214
2021-12-28	11.350	11.800	11.350	11.600	11.600	1,630,880
2021-12-27	11.400	11.550	11.300	11.350	11.350	844,980
2021-12-24	11.450	11.500	11.350	11.350	11.350	785,240
2021-12-23	11.650	11.650	11.400	11.450	11.450	809,201
2021-12-22	11.700	11.700	11.300	11.400	11.400	1,606,522
2021-12-21	11.500	11.650	11.400	11.550	11.550	1,367,264
2021-12-20	12.150	12.150	11.550	11.750	11.750	3,479,821
2021-12-17	11.100	12.150	11.100	12.000	12.000	4,352,462
2021-12-16	11.250	11.350	11.050	11.100	11.100	1,055,331
2021-12-15	10.800	11.250	10.800	11.200	11.200	1,017,879
2021-12-14	11.400	11.450	10.850	10.850	10.850	2,391,230
2021-12-13	11.300	11.450	11.000	11.200	11.200	2,379,197
2021-12-10	11.700	11.700	11.300	11.350	11.350	1,697,901
2021-12-09	11.350	11.800	11.150	11.600	11.600	2,286,305
2021-12-08	11.600	11.800	11.150	11.350	11.350	2,794,628
2021-12-07	12.150	12.200	11.300	11.600	11.600	7,188,561
2021-12-06	13.150	13.150	11.600	12.000	12.000	13,418,227
2021-12-03	11.900	12.750	10.800	12.750	12.750	15,783,999
2021-12-02	10.600	11.650	10.600	11.650	11.650	9,391,367
2021-12-01	9.600	10.600	9.420	10.600	10.600	5,983,782
2021-11-30	9.750	10.100	9.650	9.650	9.650	1,082,516
2021-11-29	9.300	9.720	9.150	9.640	9.640	1,609,700
2021-11-26	10.400	10.550	9.750	10.100	10.100	5,130,864
2021-11-25	9.850	10.550	9.800	10.550	10.550	6,778,319
2021-11-24	9.110	9.640	9.110	9.600	9.600	2,310,364
2021-11-23	9.000	9.060	8.890	9.020	9.020	453,475
2021-11-22	8.850	9.050	8.800	9.000	9.000	1,014,727
2021-11-19	8.860	8.890	8.750	8.850	8.850	424,056
2021-11-18	8.830	8.870	8.770	8.850	8.850	325,438
2021-11-17	8.920	9.070	8.800	8.810	8.810	822,629
2021-11-16	9.050	9.150	8.920	8.920	8.920	570,038
2021-11-15	8.960	9.100	8.960	9.040	9.040	499,475

← NewerPage 20 of 21 · 1,215 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.