Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17.000	17.000	17.000	17.000	16.500	0
2022-05-16	17.100	17.100	16.900	17.000	16.500	6,020
2022-05-13	17.100	17.100	17.000	17.100	16.597	11,000
2022-05-12	17.200	17.300	17.100	17.100	16.597	12,000
2022-05-11	17.350	17.350	17.150	17.150	16.646	11,000
2022-05-10	17.200	17.200	17.200	17.200	16.694	0
2022-05-09	17.200	17.200	17.200	17.200	16.694	2,000
2022-05-06	17.300	17.450	17.300	17.450	16.937	4,010
2022-05-05	17.650	17.650	17.450	17.450	16.937	7,057
2022-05-04	17.700	17.700	17.700	17.700	17.179	6,000
2022-05-03	17.600	17.600	17.600	17.600	17.082	2,000
2022-04-29	17.500	17.700	17.500	17.700	17.179	5,000
2022-04-28	17.750	17.750	17.750	17.750	17.228	1,020
2022-04-27	17.550	17.550	17.550	17.550	17.034	2,000
2022-04-26	17.600	17.600	17.550	17.550	17.034	10,020
2022-04-25	18.200	18.250	17.550	17.600	17.082	21,001
2022-04-22	18.000	18.000	18.000	18.000	17.471	2,000
2022-04-21	18.200	18.200	17.900	17.900	17.374	8,302
2022-04-20	18.000	18.150	18.000	18.150	17.616	4,000
2022-04-19	18.000	18.200	17.850	17.850	17.325	7,000
2022-04-18	17.950	18.000	17.800	17.800	17.277	9,000
2022-04-15	18.150	18.150	18.000	18.000	17.471	3,000
2022-04-14	18.200	18.200	18.200	18.200	17.665	1,001
2022-04-13	18.200	18.200	18.000	18.050	17.519	19,000
2022-04-12	18.000	18.250	18.000	18.250	17.713	3,200
2022-04-11	18.150	18.150	18.000	18.000	17.471	4,001
2022-04-08	17.950	18.100	17.900	18.100	17.568	6,000
2022-04-07	18.050	18.050	17.800	17.800	17.277	10,060
2022-04-06	18.000	18.000	17.850	17.850	17.325	8,000
2022-04-01	18.250	18.250	17.900	17.900	17.374	12,001
2022-03-31	18.000	18.000	18.000	18.000	17.471	4,000
2022-03-30	18.000	18.000	17.900	18.000	17.471	15,000
2022-03-29	18.000	18.000	18.000	18.000	17.471	5,000
2022-03-28	18.000	18.000	18.000	18.000	17.471	5,000
2022-03-25	18.100	18.100	18.000	18.000	17.471	12,000
2022-03-24	18.000	18.000	17.950	18.000	17.471	8,400
2022-03-23	18.300	18.400	18.300	18.300	17.762	13,195
2022-03-22	18.250	18.250	18.250	18.250	17.713	0
2022-03-21	18.300	18.300	18.250	18.250	17.713	7,001
2022-03-18	18.200	18.200	18.200	18.200	17.665	1,000
2022-03-17	18.200	18.200	18.100	18.200	17.665	8,000
2022-03-16	17.600	18.000	17.550	18.000	17.471	60,000
2022-03-15	18.000	18.000	17.600	17.900	17.374	12,000
2022-03-14	18.000	18.000	18.000	18.000	17.471	0
2022-03-11	18.200	18.200	18.000	18.000	17.471	3,000
2022-03-10	18.000	18.150	18.000	18.000	17.471	4,000
2022-03-09	17.800	17.900	17.800	17.900	17.374	9,000
2022-03-08	18.100	18.200	17.900	17.900	17.374	24,120
2022-03-07	17.900	18.000	17.900	17.950	17.422	10,000
2022-03-04	18.050	18.200	18.050	18.100	17.568	13,000
2022-03-03	18.200	18.200	18.200	18.200	17.665	7,000
2022-03-02	18.400	18.400	18.200	18.200	17.665	74,000
2022-03-01	18.200	18.350	18.200	18.300	17.762	6,001
2022-02-25	18.350	18.350	18.350	18.350	17.810	4,000
2022-02-24	18.300	18.300	18.200	18.200	17.665	18,000
2022-02-23	18.200	18.300	18.200	18.300	17.762	13,000
2022-02-22	18.200	18.300	18.200	18.300	17.762	13,000
2022-02-21	18.300	18.400	18.300	18.400	17.859	9,000
2022-02-18	18.250	18.300	18.250	18.300	17.762	6,000
2022-02-17	18.200	18.200	18.200	18.200	17.665	0

← NewerPage 19 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.