Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	20.450	20.450	20.050	20.150	20.150	2,223,938
2023-08-08	20.800	20.800	20.500	20.500	20.500	1,688,717
2023-08-07	20.850	20.850	20.500	20.750	20.750	2,072,975
2023-08-04	21.000	21.250	20.750	20.900	20.900	1,487,677
2023-08-02	20.850	21.500	20.750	20.950	20.950	3,971,082
2023-08-01	21.200	21.350	20.900	20.900	20.900	1,577,680
2023-07-31	21.100	21.600	21.000	21.150	21.150	2,046,894
2023-07-28	21.400	21.500	21.050	21.100	21.100	2,047,504
2023-07-27	20.800	21.700	20.800	21.450	21.450	3,999,660
2023-07-26	20.900	21.050	20.650	20.750	20.750	1,812,657
2023-07-25	20.850	21.000	20.700	20.700	20.700	6,614,924
2023-07-24	21.650	21.700	20.750	20.750	20.750	3,011,415
2023-07-21	21.250	21.650	21.200	21.550	21.550	4,712,269
2023-07-20	21.100	21.750	20.850	21.250	21.250	4,103,398
2023-07-19	21.500	21.600	20.850	20.950	20.950	4,975,808
2023-07-18	22.900	23.300	21.100	21.500	21.500	23,916,751
2023-07-17	21.000	22.300	20.750	21.900	21.900	16,229,248
2023-07-14	20.600	20.650	20.450	20.450	20.450	1,226,178
2023-07-13	20.850	20.900	20.350	20.400	20.400	2,462,428
2023-07-12	21.050	21.050	20.600	20.600	20.600	1,445,951
2023-07-11	20.850	21.100	20.500	21.050	21.050	2,477,767
2023-07-10	20.800	21.600	20.700	20.800	20.800	6,744,316
2023-07-07	21.500	21.500	20.500	20.650	20.650	3,811,063
2023-07-06	21.500	21.900	21.450	21.550	21.550	3,376,974
2023-07-05	21.650	21.800	21.500	21.500	21.500	1,456,719
2023-07-04	21.950	22.100	21.650	21.650	21.650	2,297,841
2023-07-03	22.100	22.150	21.800	21.950	21.950	3,723,538
2023-06-30	21.550	21.800	21.300	21.800	21.800	2,157,836
2023-06-29	22.200	22.250	21.500	21.500	21.500	4,598,234
2023-06-28	21.800	22.050	21.700	21.850	21.850	4,788,706
2023-06-27	21.800	22.400	21.450	21.500	21.500	12,028,276
2023-06-26	21.300	21.950	21.100	21.400	21.400	7,811,081
2023-06-21	20.900	21.450	20.900	21.050	21.050	3,085,129
2023-06-20	20.800	21.000	20.650	20.900	20.900	1,401,645
2023-06-19	20.750	20.950	20.700	20.750	20.750	1,499,535
2023-06-16	20.750	21.200	20.700	20.700	20.700	3,681,976
2023-06-15	20.550	20.700	20.500	20.600	20.600	1,518,782
2023-06-14	21.000	21.050	20.700	20.800	20.450	2,209,199
2023-06-13	20.900	21.000	20.700	20.800	20.450	1,699,306
2023-06-12	21.400	21.400	20.700	20.800	20.450	2,287,372
2023-06-09	21.500	21.650	21.200	21.250	20.892	2,632,705
2023-06-08	21.500	21.650	21.150	21.200	20.843	2,479,713
2023-06-07	21.600	21.900	21.450	21.500	21.138	2,946,770
2023-06-06	21.800	22.150	21.450	21.550	21.187	7,479,885
2023-06-05	21.000	22.850	20.800	22.150	21.777	27,677,386
2023-06-02	20.950	20.950	20.500	20.800	20.450	3,540,645
2023-06-01	20.250	20.950	20.100	20.600	20.253	5,084,665
2023-05-31	20.050	20.200	20.050	20.150	19.811	853,267
2023-05-30	20.250	20.300	20.050	20.050	19.713	1,034,390
2023-05-29	20.200	20.350	20.100	20.200	19.860	1,125,469
2023-05-26	20.600	20.650	20.050	20.050	19.713	2,707,304
2023-05-25	20.700	20.800	20.550	20.550	20.204	1,993,281
2023-05-24	20.450	20.700	20.350	20.550	20.204	2,065,804
2023-05-23	20.600	20.800	20.500	20.550	20.204	1,288,624
2023-05-22	20.700	20.750	20.300	20.600	20.253	2,157,952
2023-05-19	20.600	21.500	20.550	20.650	20.303	12,541,880
2023-05-18	20.550	20.650	20.300	20.450	20.106	1,837,876
2023-05-17	20.550	21.000	20.450	20.450	20.106	2,689,025
2023-05-16	20.200	21.150	20.200	20.550	20.204	7,901,915
2023-05-15	20.200	20.350	20.050	20.050	19.713	1,150,474

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.3500 TWD
2022-06-16	0.5000 TWD
2021-06-16	0.3000 TWD
2020-06-17	0.3000 TWD
2019-06-24	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.