Everlight Chemical Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	26.850	26.850	25.700	26.000	24.992	19,415,914
2022-02-15	25.150	26.550	25.100	26.000	24.992	12,406,781
2022-02-14	25.000	25.100	24.650	25.050	24.079	3,382,929
2022-02-11	25.400	25.600	25.250	25.400	24.415	4,346,002
2022-02-10	25.600	26.150	25.200	25.800	24.800	9,478,453
2022-02-09	24.950	25.850	24.950	25.200	24.223	5,323,382
2022-02-08	24.600	25.100	24.550	24.950	23.983	2,734,570
2022-02-07	23.850	24.450	23.650	24.450	23.502	2,663,041
2022-01-26	23.450	23.900	23.350	23.550	22.637	3,329,619
2022-01-25	23.900	24.450	23.400	23.500	22.589	4,134,836
2022-01-24	23.800	24.050	23.200	24.000	23.070	4,048,773
2022-01-21	24.700	24.850	24.050	24.100	23.166	4,718,397
2022-01-20	24.800	24.900	24.600	24.800	23.838	2,248,824
2022-01-19	24.950	25.100	24.700	24.700	23.742	2,787,883
2022-01-18	25.100	25.350	24.900	24.900	23.935	2,765,859
2022-01-17	24.500	25.250	24.500	25.100	24.127	3,908,145
2022-01-14	25.700	25.700	24.500	24.600	23.646	8,369,290
2022-01-13	25.850	25.950	25.550	25.600	24.607	3,425,456
2022-01-12	26.200	26.300	25.500	25.700	24.704	5,334,428
2022-01-11	26.650	26.700	25.700	25.850	24.848	9,804,476
2022-01-10	26.800	27.000	26.400	26.550	25.521	7,170,579
2022-01-07	27.500	28.350	26.800	26.800	25.761	51,290,101
2022-01-06	26.900	27.450	26.650	26.900	25.857	7,321,704
2022-01-05	27.600	27.850	26.850	27.050	26.001	14,244,800
2022-01-04	28.200	28.250	27.550	27.800	26.722	20,544,193
2022-01-03	27.250	29.250	26.850	28.400	27.299	46,548,344
2021-12-30	28.050	28.350	27.150	27.250	26.193	28,127,444
2021-12-29	26.450	28.200	26.450	27.800	26.722	41,968,486
2021-12-28	26.350	27.150	26.300	26.450	25.425	15,954,583
2021-12-27	26.450	26.450	25.950	26.100	25.088	4,668,825
2021-12-24	26.450	26.600	26.200	26.200	25.184	5,594,669
2021-12-23	26.400	26.750	26.200	26.250	25.232	8,628,706
2021-12-22	27.200	27.500	26.550	26.550	25.521	21,422,662
2021-12-21	26.050	28.100	26.050	26.950	25.905	57,839,495
2021-12-20	26.050	26.450	25.900	26.050	25.040	4,934,391
2021-12-17	25.850	26.300	25.700	25.850	24.848	4,669,220
2021-12-16	26.300	26.400	25.850	25.900	24.896	3,698,442
2021-12-15	25.850	26.200	25.700	26.000	24.992	4,326,934
2021-12-14	26.050	26.500	25.700	25.750	24.752	7,666,476
2021-12-13	26.900	26.900	26.150	26.200	25.184	7,419,595
2021-12-10	26.900	27.150	26.550	26.700	25.665	5,695,028
2021-12-09	27.000	27.500	26.600	26.900	25.857	10,156,433
2021-12-08	26.700	27.500	26.400	27.000	25.953	19,819,244
2021-12-07	26.550	26.800	26.100	26.200	25.184	7,363,325
2021-12-06	26.100	26.400	25.850	26.250	25.232	5,842,243
2021-12-03	26.300	26.550	26.100	26.150	25.136	5,997,828
2021-12-02	26.250	27.000	25.800	25.950	24.944	15,735,618
2021-12-01	25.750	26.800	25.750	26.450	25.425	19,356,030
2021-11-30	26.700	28.150	25.650	25.650	24.656	33,802,208
2021-11-29	26.250	26.500	25.350	26.250	25.232	12,281,663
2021-11-26	27.500	27.700	26.050	26.250	25.232	17,718,654
2021-11-25	28.000	28.250	27.500	27.500	26.434	13,430,389
2021-11-24	28.200	28.950	27.550	27.550	26.482	37,262,602
2021-11-23	27.700	29.600	27.500	27.500	26.434	81,602,547
2021-11-22	27.450	27.700	27.000	27.400	26.338	12,543,362
2021-11-19	27.750	28.100	27.250	27.450	26.386	12,911,807
2021-11-18	27.850	28.200	27.550	27.550	26.482	11,496,107
2021-11-17	27.800	28.450	27.400	28.100	27.011	23,715,180
2021-11-16	28.600	28.700	27.100	27.600	26.530	32,072,931
2021-11-15	28.300	28.650	27.800	28.050	26.962	31,192,119

← NewerPage 20 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.