Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	16.850	17.100	16.800	16.850	16.850	28,020
2023-08-08	17.150	17.250	16.850	16.900	16.900	19,000
2023-08-07	17.150	17.150	16.900	16.900	16.900	28,010
2023-08-04	16.850	17.150	16.850	17.150	17.150	31,000
2023-08-02	16.750	16.850	16.750	16.850	16.850	5,001
2023-08-01	16.900	16.900	16.900	16.900	16.900	5,000
2023-07-31	16.950	16.950	16.900	16.900	16.900	12,000
2023-07-28	17.000	17.000	16.900	16.900	16.900	4,000
2023-07-27	16.750	17.100	16.750	16.850	16.850	15,000
2023-07-26	16.850	16.850	16.750	16.750	16.750	16,000
2023-07-25	16.950	17.000	16.850	16.850	16.850	13,000
2023-07-24	16.900	16.950	16.850	16.950	16.950	24,000
2023-07-21	16.650	16.950	16.650	16.850	16.850	20,000
2023-07-20	16.700	16.950	16.700	16.850	16.850	36,405
2023-07-19	16.750	16.750	16.550	16.700	16.700	19,220
2023-07-18	16.750	17.000	16.750	17.000	16.500	51,408
2023-07-17	16.600	16.750	16.600	16.750	16.257	12,129
2023-07-14	16.900	16.900	16.600	16.600	16.112	17,000
2023-07-13	17.200	17.250	16.550	16.550	16.063	35,156
2023-07-12	17.050	17.050	16.850	16.900	16.403	11,061
2023-07-11	17.100	17.300	16.950	17.050	16.549	79,130
2023-07-10	16.550	17.000	16.500	16.900	16.403	36,000
2023-07-07	16.450	16.600	16.400	16.500	16.015	13,040
2023-07-06	16.650	16.650	16.500	16.550	16.063	11,084
2023-07-05	16.750	16.900	16.600	16.600	16.112	20,000
2023-07-04	16.500	16.700	16.500	16.650	16.160	17,000
2023-07-03	16.550	16.550	16.000	16.500	16.015	41,108
2023-06-30	16.500	16.500	16.500	16.500	16.015	3,000
2023-06-29	16.600	16.600	16.500	16.500	16.015	9,000
2023-06-28	16.200	16.600	16.200	16.600	16.112	39,000
2023-06-27	16.550	16.550	16.300	16.300	15.821	32,304
2023-06-26	16.700	16.700	16.500	16.550	16.063	15,000
2023-06-21	16.850	16.850	16.500	16.700	16.209	29,000
2023-06-20	16.550	16.600	16.500	16.500	16.015	18,000
2023-06-19	16.800	16.800	16.500	16.550	16.063	22,040
2023-06-16	16.700	16.800	16.600	16.800	16.306	36,364
2023-06-15	16.800	16.800	16.250	16.700	16.209	40,000
2023-06-14	16.750	16.850	16.750	16.800	16.306	21,071
2023-06-13	16.900	16.950	16.750	16.750	16.257	52,000
2023-06-12	16.700	16.950	16.700	16.900	16.403	46,674
2023-06-09	16.700	16.700	16.650	16.700	16.209	20,000
2023-06-08	16.650	16.650	16.600	16.650	16.160	38,000
2023-06-07	16.600	16.700	16.600	16.650	16.160	30,000
2023-06-06	16.600	16.650	16.550	16.600	16.112	12,000
2023-06-05	16.700	16.750	16.600	16.650	16.160	16,000
2023-06-02	16.700	16.950	16.550	16.650	16.160	14,000
2023-06-01	16.200	16.750	16.100	16.500	16.015	53,000
2023-05-31	16.400	16.400	16.200	16.250	15.772	30,000
2023-05-30	16.350	16.400	16.300	16.350	15.869	14,000
2023-05-29	16.350	16.450	16.350	16.400	15.918	29,000
2023-05-26	16.500	16.550	16.350	16.350	15.869	48,000
2023-05-25	16.750	16.750	16.500	16.600	16.112	43,000
2023-05-24	16.650	16.750	16.650	16.750	16.257	29,000
2023-05-23	17.050	17.050	16.700	16.750	16.257	42,001
2023-05-22	17.050	17.050	16.500	16.800	16.306	90,529
2023-05-19	17.100	18.000	17.000	17.050	16.549	253,075
2023-05-18	17.250	17.250	17.000	17.100	16.597	57,050
2023-05-17	17.350	17.400	17.100	17.250	16.743	124,060
2023-05-16	17.800	18.150	17.300	17.500	16.985	955,010
2023-05-15	16.050	17.300	15.950	17.300	16.791	317,093

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

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.5000 TWD
2021-08-11	0.5000 TWD
2020-07-06	0.6500 TWD
2019-07-22	0.1500 TWD

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