Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	19.700	20.150	19.600	20.000	19.664	2,288,465
2022-08-09	19.800	19.950	19.600	19.600	19.270	1,502,393
2022-08-08	19.600	19.700	19.250	19.650	19.319	1,252,045
2022-08-05	19.300	19.800	19.300	19.600	19.270	1,830,495
2022-08-04	19.400	19.400	18.800	19.150	18.828	1,704,036
2022-08-03	19.500	19.650	19.300	19.400	19.074	1,333,332
2022-08-02	20.350	20.350	19.400	19.550	19.221	4,566,812
2022-08-01	20.000	20.650	19.850	20.350	20.008	6,164,691
2022-07-29	19.700	20.000	19.600	19.950	19.614	2,015,933
2022-07-28	19.600	19.800	19.450	19.500	19.172	1,427,990
2022-07-27	19.450	19.700	19.350	19.700	19.369	1,481,278
2022-07-26	19.600	19.800	19.300	19.400	19.074	6,792,113
2022-07-25	20.500	20.500	19.500	19.700	19.369	4,488,340
2022-07-22	20.200	21.450	19.900	20.600	20.253	13,179,361
2022-07-21	19.850	20.050	19.750	20.000	19.664	2,468,417
2022-07-20	19.550	19.850	19.550	19.550	19.221	2,504,885
2022-07-19	19.450	19.800	19.400	19.450	19.123	5,414,438
2022-07-18	18.900	19.400	18.850	19.300	18.975	2,130,922
2022-07-15	19.200	19.200	18.750	18.900	18.582	917,185
2022-07-14	18.800	19.100	18.500	18.900	18.582	1,134,293
2022-07-13	18.400	19.200	18.400	18.850	18.533	2,760,472
2022-07-12	18.800	18.800	17.850	17.900	17.599	2,441,800
2022-07-11	19.150	19.700	18.850	19.000	18.680	2,209,156
2022-07-08	19.300	19.300	18.900	19.000	18.680	1,799,827
2022-07-07	18.950	19.150	18.300	19.100	18.779	2,447,609
2022-07-06	19.750	19.750	18.400	18.400	18.090	4,627,543
2022-07-05	19.300	19.750	19.050	19.750	19.418	2,574,753
2022-07-04	18.850	19.150	18.650	18.950	18.631	1,777,034
2022-07-01	19.200	19.600	18.650	18.700	18.385	3,233,440
2022-06-30	20.050	20.150	19.050	19.200	18.877	2,928,940
2022-06-29	20.300	20.300	20.000	20.150	19.811	1,230,425
2022-06-28	20.900	20.900	20.350	20.400	20.057	932,858
2022-06-27	20.600	21.000	20.600	20.900	20.548	1,083,090
2022-06-24	20.400	20.800	20.300	20.500	20.155	1,205,452
2022-06-23	20.450	20.700	19.850	20.250	19.909	2,117,446
2022-06-22	21.100	21.150	20.100	20.100	19.762	1,492,106
2022-06-21	20.600	21.200	20.600	21.100	20.745	2,040,978
2022-06-20	21.250	21.300	20.250	20.250	19.909	2,960,841
2022-06-17	21.400	21.550	21.000	21.150	20.794	2,102,698
2022-06-16	22.200	22.350	21.500	21.500	21.138	1,884,122
2022-06-15	22.700	22.950	22.300	22.400	21.532	1,937,113
2022-06-14	22.500	22.750	22.200	22.650	21.772	1,786,459
2022-06-13	23.150	23.150	22.700	22.750	21.868	2,481,896
2022-06-10	23.150	23.400	23.150	23.400	22.493	867,561
2022-06-09	23.200	23.450	23.200	23.450	22.541	1,080,575
2022-06-08	23.300	23.500	23.150	23.400	22.493	2,181,538
2022-06-07	23.400	23.400	23.050	23.100	22.204	2,799,911
2022-06-06	24.050	24.150	23.500	23.600	22.685	3,835,365
2022-06-02	24.200	25.150	23.950	24.300	23.358	16,701,710
2022-06-01	23.850	24.300	23.850	24.000	23.070	2,014,712
2022-05-31	24.050	24.100	23.700	23.950	23.021	1,599,954
2022-05-30	23.800	24.250	23.800	23.850	22.925	2,545,034
2022-05-27	23.850	23.900	23.600	23.600	22.685	1,019,755
2022-05-26	24.150	24.150	23.650	23.700	22.781	1,170,301
2022-05-25	23.850	24.000	23.650	24.000	23.070	1,655,686
2022-05-24	23.800	23.950	23.550	23.650	22.733	1,394,662
2022-05-23	23.800	24.050	23.650	23.650	22.733	2,644,118
2022-05-20	23.850	23.950	23.600	23.700	22.781	2,017,636
2022-05-19	23.000	23.650	22.900	23.650	22.733	1,788,926
2022-05-18	23.500	23.700	23.400	23.600	22.685	2,493,480

← NewerPage 18 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.