Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	15.000	15.150	15.000	15.000	14.559	8,363
2023-02-08	15.100	15.350	15.000	15.250	14.802	10,021
2023-02-07	15.000	15.100	14.900	15.100	14.656	15,000
2023-02-06	15.350	15.350	14.950	15.000	14.559	13,000
2023-02-03	15.100	15.250	15.100	15.200	14.753	6,000
2023-02-02	15.100	15.250	15.100	15.250	14.802	9,000
2023-02-01	15.000	15.100	15.000	15.100	14.656	2,000
2023-01-31	15.000	15.000	14.950	14.950	14.510	2,000
2023-01-30	14.950	14.950	14.850	14.950	14.510	4,000
2023-01-17	15.000	15.750	14.850	14.850	14.413	40,001
2023-01-16	15.200	15.200	14.900	14.900	14.462	4,000
2023-01-13	15.200	15.200	15.200	15.200	14.753	0
2023-01-12	15.200	15.200	15.200	15.200	14.753	1,000
2023-01-11	15.200	15.200	15.200	15.200	14.753	1,001
2023-01-10	15.200	15.200	15.200	15.200	14.753	1,000
2023-01-09	15.200	15.200	15.200	15.200	14.753	7,000
2023-01-06	15.200	15.200	15.200	15.200	14.753	2,000
2023-01-05	15.300	15.300	14.900	14.900	14.462	21,000
2023-01-04	15.250	15.250	15.250	15.250	14.802	2,000
2023-01-03	15.150	15.200	15.000	15.200	14.753	8,000
2022-12-30	15.150	15.150	15.150	15.150	14.704	3,000
2022-12-29	15.150	15.150	14.800	14.800	14.365	8,001
2022-12-28	15.150	15.150	14.800	15.100	14.656	11,034
2022-12-27	15.100	15.100	15.100	15.100	14.656	1,000
2022-12-26	15.100	15.100	15.000	15.000	14.559	3,000
2022-12-23	14.950	14.950	14.950	14.950	14.510	0
2022-12-22	14.950	14.950	14.950	14.950	14.510	1,001
2022-12-21	14.600	14.600	14.600	14.600	14.171	5,003
2022-12-20	14.850	14.850	14.600	14.600	14.171	20,000
2022-12-19	14.900	14.900	14.850	14.850	14.413	3,000
2022-12-16	14.800	14.950	14.800	14.950	14.510	3,000
2022-12-15	15.000	15.000	14.650	15.000	14.559	6,000
2022-12-14	15.100	15.100	15.100	15.100	14.656	2,000
2022-12-13	15.100	15.100	15.100	15.100	14.656	2,000
2022-12-12	15.150	15.150	15.150	15.150	14.704	2,174
2022-12-09	15.200	15.200	15.150	15.150	14.704	2,000
2022-12-08	15.000	15.000	15.000	15.000	14.559	1,000
2022-12-07	15.050	15.050	15.000	15.000	14.559	3,000
2022-12-06	15.100	15.100	15.100	15.100	14.656	2,000
2022-12-05	15.000	15.100	15.000	15.100	14.656	6,000
2022-12-02	15.100	15.100	15.100	15.100	14.656	1,000
2022-12-01	15.100	15.100	15.000	15.000	14.559	5,020
2022-11-30	14.500	14.950	14.500	14.600	14.171	19,000
2022-11-29	14.450	14.500	14.450	14.500	14.074	2,000
2022-11-28	14.450	14.500	14.450	14.500	14.074	6,003
2022-11-25	14.500	14.500	14.500	14.500	14.074	1,056
2022-11-24	14.500	14.500	14.350	14.350	13.928	23,157
2022-11-23	14.500	14.500	14.500	14.500	14.074	5,773
2022-11-22	14.500	14.500	14.500	14.500	14.074	6,000
2022-11-21	14.500	14.500	14.500	14.500	14.074	2,071
2022-11-18	14.550	14.550	14.400	14.500	14.074	12,000
2022-11-17	14.500	14.700	14.500	14.500	14.074	22,055
2022-11-16	14.600	14.600	14.500	14.500	14.074	11,000
2022-11-15	14.600	14.600	14.600	14.600	14.171	2,001
2022-11-14	14.500	14.500	14.500	14.500	14.074	17,123
2022-11-11	14.500	14.700	14.400	14.700	14.268	16,000
2022-11-10	14.500	14.500	14.450	14.450	14.025	6,014
2022-11-09	14.600	14.600	14.500	14.500	14.074	11,337
2022-11-08	14.600	14.600	14.500	14.550	14.122	6,150
2022-11-07	14.500	14.500	14.500	14.500	14.074	10,098

← NewerPage 16 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.