Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	14.050	14.050	14.050	14.050	13.637	3,405
2022-08-09	14.000	14.000	14.000	14.000	13.588	1,000
2022-08-08	14.150	14.150	14.000	14.000	13.588	6,034
2022-08-05	14.000	14.000	13.900	13.900	13.491	5,243
2022-08-04	13.900	13.900	13.800	13.800	13.394	23,030
2022-08-03	14.150	14.150	13.900	13.900	13.491	8,133
2022-08-02	14.100	14.200	14.000	14.200	13.782	11,000
2022-08-01	14.100	14.450	14.050	14.450	14.025	11,000
2022-07-29	14.250	14.250	14.250	14.250	13.831	1,000
2022-07-28	14.050	14.150	14.000	14.100	13.685	13,115
2022-07-27	14.250	14.250	13.950	14.150	13.734	5,000
2022-07-26	13.850	14.300	13.850	14.300	13.879	21,000
2022-07-25	14.000	14.050	14.000	14.050	13.637	4,000
2022-07-22	13.750	14.000	13.750	13.900	13.491	9,000
2022-07-21	14.050	14.050	13.650	13.750	13.346	14,255
2022-07-20	14.100	14.600	13.650	13.650	13.249	44,064
2022-07-19	14.150	14.150	14.100	14.100	13.685	4,000
2022-07-18	13.700	14.100	13.700	13.950	13.540	8,000
2022-07-15	13.750	13.800	13.750	13.750	13.346	8,000
2022-07-14	13.700	14.100	13.700	14.050	13.637	8,000
2022-07-13	13.850	14.000	13.850	13.900	13.491	15,000
2022-07-12	13.700	13.850	13.500	13.850	13.443	36,000
2022-07-11	14.050	14.050	13.800	13.800	13.394	14,220
2022-07-08	14.100	14.450	14.000	14.150	13.734	18,000
2022-07-07	14.200	14.200	13.900	13.900	13.491	57,000
2022-07-06	14.450	14.450	14.100	14.100	13.685	29,015
2022-07-05	14.650	14.750	14.500	14.500	14.074	44,000
2022-07-04	15.150	15.150	14.050	14.350	13.928	81,000
2022-07-01	16.100	16.650	15.150	15.150	14.704	348,000
2022-06-30	16.500	16.800	16.500	16.800	16.306	479,000
2022-06-29	15.200	15.300	15.150	15.300	14.850	7,000
2022-06-28	15.150	15.400	15.150	15.300	14.850	10,000
2022-06-27	15.350	15.400	15.150	15.150	14.704	25,000
2022-06-24	15.300	15.350	15.300	15.300	14.850	14,000
2022-06-23	15.200	15.400	15.200	15.400	14.947	13,000
2022-06-22	15.500	15.500	15.100	15.100	14.656	19,000
2022-06-21	15.800	15.850	15.700	15.700	15.238	16,000
2022-06-20	15.500	15.500	15.500	15.500	15.044	4,000
2022-06-17	15.200	15.650	15.200	15.650	15.190	2,000
2022-06-16	15.900	15.900	15.700	15.700	15.238	9,010
2022-06-15	15.300	15.850	15.150	15.750	15.287	48,000
2022-06-14	15.250	15.350	15.100	15.100	14.656	23,400
2022-06-13	15.800	15.800	15.250	15.250	14.802	47,000
2022-06-10	15.700	15.900	15.700	15.900	15.432	16,000
2022-06-09	15.900	15.900	15.800	15.850	15.384	46,001
2022-06-08	16.100	16.100	15.900	15.900	15.432	31,000
2022-06-07	16.050	16.100	16.000	16.000	15.529	46,302
2022-06-06	16.550	16.550	15.850	16.200	15.724	100,000
2022-06-02	16.450	16.550	16.450	16.550	16.063	32,249
2022-06-01	16.450	16.500	16.450	16.450	15.966	18,038
2022-05-31	16.600	16.800	16.500	16.500	16.015	62,289
2022-05-30	16.700	17.200	16.700	16.800	16.306	39,111
2022-05-27	17.100	17.200	16.800	17.000	16.500	15,100
2022-05-26	17.800	17.800	17.000	17.000	16.500	15,150
2022-05-25	17.800	17.800	17.800	17.800	17.277	2,000
2022-05-24	17.500	17.800	17.500	17.800	17.277	2,000
2022-05-23	17.500	17.500	17.500	17.500	16.985	2,000
2022-05-20	17.100	17.950	17.100	17.800	17.277	6,000
2022-05-19	16.800	16.800	16.800	16.800	16.306	1,280
2022-05-18	17.400	17.400	17.000	17.050	16.549	8,100

← NewerPage 18 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.