Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	15.650	15.800	15.650	15.750	15.287	12,000
2023-05-11	16.000	16.100	15.700	15.700	15.238	89,000
2023-05-10	15.700	16.000	15.650	16.000	15.529	51,000
2023-05-09	16.200	16.250	15.650	15.750	15.287	113,000
2023-05-08	16.850	16.850	16.100	16.100	15.627	134,257
2023-05-05	17.300	17.300	16.500	16.550	16.063	176,380
2023-05-04	17.100	17.350	17.000	17.000	16.500	103,129
2023-05-03	17.000	17.600	17.000	17.000	16.500	177,004
2023-05-02	17.450	17.550	17.000	17.100	16.597	343,087
2023-04-28	18.500	19.550	17.400	17.500	16.985	1,199,020
2023-04-27	16.750	18.400	16.750	18.400	17.859	930,140
2023-04-26	15.350	16.850	15.300	16.750	16.257	229,125
2023-04-25	15.300	15.400	15.300	15.350	14.899	26,137
2023-04-24	15.300	15.500	15.300	15.400	14.947	6,000
2023-04-21	15.450	15.450	15.300	15.300	14.850	4,000
2023-04-20	15.500	15.500	15.300	15.300	14.850	14,133
2023-04-19	15.500	15.600	15.500	15.600	15.141	3,000
2023-04-18	15.500	15.550	15.450	15.450	14.996	7,000
2023-04-17	15.500	15.650	15.500	15.500	15.044	18,370
2023-04-14	15.550	15.550	15.450	15.500	15.044	5,320
2023-04-13	15.400	15.500	15.400	15.500	15.044	9,000
2023-04-12	15.400	15.500	15.050	15.400	14.947	13,050
2023-04-11	15.450	15.600	15.450	15.450	14.996	7,131
2023-04-10	15.500	15.650	15.450	15.450	14.996	9,000
2023-04-07	15.550	15.550	15.250	15.400	14.947	6,108
2023-04-06	15.250	15.250	15.250	15.250	14.802	1,030
2023-03-31	15.200	15.500	15.200	15.400	14.947	21,400
2023-03-30	15.400	15.400	15.350	15.350	14.899	3,132
2023-03-29	15.400	15.400	14.900	15.200	14.753	8,000
2023-03-28	15.250	15.400	15.200	15.400	14.947	5,100
2023-03-27	15.100	15.150	15.100	15.150	14.704	11,000
2023-03-24	15.200	15.200	15.100	15.150	14.704	14,000
2023-03-23	15.000	15.450	15.000	15.200	14.753	32,000
2023-03-22	15.200	15.200	15.100	15.100	14.656	18,000
2023-03-21	15.200	15.300	15.100	15.100	14.656	22,000
2023-03-20	15.000	15.100	15.000	15.100	14.656	7,000
2023-03-17	14.850	15.150	14.850	15.000	14.559	17,000
2023-03-16	14.850	14.850	14.700	14.750	14.316	11,000
2023-03-15	14.850	15.050	14.850	15.000	14.559	12,000
2023-03-14	15.050	15.050	14.800	14.850	14.413	19,120
2023-03-13	15.200	15.200	14.500	14.800	14.365	94,069
2023-03-10	16.150	16.150	15.400	15.400	14.947	261,000
2023-03-09	15.800	16.650	15.800	16.650	16.160	700,582
2023-03-08	15.100	15.150	15.100	15.150	14.704	14,001
2023-03-07	15.150	15.150	15.150	15.150	14.704	11,000
2023-03-06	15.000	15.150	15.000	15.150	14.704	13,000
2023-03-03	15.000	15.100	15.000	15.100	14.656	11,000
2023-03-02	15.000	15.500	15.000	15.100	14.656	25,060
2023-03-01	14.950	15.000	14.950	15.000	14.559	8,001
2023-02-24	15.000	15.000	14.950	14.950	14.510	6,000
2023-02-23	15.000	15.000	15.000	15.000	14.559	6,000
2023-02-22	14.900	14.900	14.900	14.900	14.462	5,000
2023-02-21	15.050	15.050	14.900	14.900	14.462	17,000
2023-02-20	15.000	15.050	14.900	15.050	14.607	25,000
2023-02-17	14.950	15.000	14.950	15.000	14.559	4,000
2023-02-16	15.000	15.050	15.000	15.050	14.607	5,000
2023-02-15	15.000	15.000	15.000	15.000	14.559	17,000
2023-02-14	15.000	15.000	14.950	15.000	14.559	8,000
2023-02-13	15.000	15.100	14.950	15.100	14.656	17,000
2023-02-10	15.000	15.400	15.000	15.200	14.753	5,000

← NewerPage 15 of 21 · 1,216 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.