Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.500	14.500	14.500	14.500	14.074	18,087
2022-11-03	14.550	14.600	14.500	14.500	14.074	13,001
2022-11-02	15.000	15.000	14.600	14.600	14.171	12,050
2022-11-01	14.950	15.000	14.950	15.000	14.559	4,000
2022-10-31	15.000	15.000	14.950	15.000	14.559	4,020
2022-10-28	15.000	15.100	15.000	15.100	14.656	2,000
2022-10-27	14.300	15.250	14.300	15.150	14.704	22,696
2022-10-26	14.300	14.300	14.300	14.300	13.879	1,000
2022-10-25	14.400	14.400	14.000	14.300	13.879	13,000
2022-10-24	14.600	14.600	14.550	14.550	14.122	3,000
2022-10-21	14.700	14.700	14.700	14.700	14.268	2,000
2022-10-20	14.000	14.650	13.850	14.400	13.977	9,000
2022-10-19	14.500	14.500	14.250	14.250	13.831	2,036
2022-10-18	14.250	14.600	14.250	14.600	14.171	6,000
2022-10-17	13.900	14.050	13.900	14.050	13.637	3,075
2022-10-14	14.200	14.700	14.200	14.300	13.879	6,000
2022-10-13	14.000	14.200	14.000	14.050	13.637	6,000
2022-10-12	13.900	13.900	13.900	13.900	13.491	3,000
2022-10-11	14.050	14.050	13.800	13.900	13.491	7,001
2022-10-07	14.300	14.300	14.250	14.250	13.831	2,000
2022-10-06	14.500	14.500	14.500	14.500	14.074	0
2022-10-05	14.500	14.500	14.500	14.500	14.074	1,000
2022-10-04	14.250	14.300	14.250	14.300	13.879	7,000
2022-10-03	14.100	14.300	14.100	14.250	13.831	6,050
2022-09-30	14.250	14.500	14.000	14.500	14.074	9,000
2022-09-29	14.300	14.350	13.800	14.350	13.928	47,000
2022-09-28	15.000	15.000	14.300	14.300	13.879	11,080
2022-09-27	14.800	15.200	14.800	15.200	14.753	7,000
2022-09-26	14.950	14.950	14.900	14.900	14.462	6,000
2022-09-23	15.150	15.150	15.000	15.000	14.559	5,000
2022-09-22	14.900	15.150	14.850	15.150	14.704	7,000
2022-09-21	14.900	15.500	14.900	15.150	14.704	10,000
2022-09-20	15.200	15.200	15.000	15.000	14.559	3,000
2022-09-19	15.100	15.100	14.900	14.900	14.462	4,000
2022-09-16	15.000	15.200	14.850	15.050	14.607	15,007
2022-09-15	15.050	15.400	14.850	15.100	14.656	9,000
2022-09-14	14.800	15.500	14.800	15.250	14.802	30,000
2022-09-13	14.800	14.850	14.800	14.850	14.413	4,000
2022-09-12	14.900	14.900	14.800	14.900	14.462	9,000
2022-09-08	14.800	14.900	14.800	14.900	14.462	6,000
2022-09-07	14.550	14.850	14.550	14.850	14.413	5,000
2022-09-06	14.800	14.800	14.650	14.750	14.316	14,000
2022-09-05	14.800	14.800	14.800	14.800	14.365	4,011
2022-09-02	14.700	14.800	14.700	14.800	14.365	2,066
2022-09-01	14.750	14.750	14.700	14.700	14.268	18,000
2022-08-31	14.750	15.000	14.700	15.000	14.559	5,000
2022-08-30	14.450	14.900	14.450	14.850	14.413	19,000
2022-08-29	14.550	14.600	14.450	14.500	14.074	9,000
2022-08-26	14.500	14.600	14.300	14.600	14.171	11,000
2022-08-25	14.500	14.550	14.500	14.500	14.074	4,052
2022-08-24	14.450	14.450	14.400	14.400	13.977	12,000
2022-08-23	14.300	14.350	14.300	14.300	13.879	9,035
2022-08-22	14.300	14.300	14.200	14.300	13.879	3,000
2022-08-19	14.200	14.200	14.150	14.200	13.782	19,625
2022-08-18	14.350	14.350	14.200	14.200	13.782	7,000
2022-08-17	14.300	14.300	14.250	14.250	13.831	8,008
2022-08-16	14.300	14.300	14.250	14.250	13.831	6,000
2022-08-15	14.250	14.300	14.250	14.300	13.879	32,424
2022-08-12	14.300	14.300	14.300	14.300	13.879	4,000
2022-08-11	14.200	14.300	14.050	14.050	13.637	8,000

← NewerPage 17 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.