Evermore Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	18.200	18.250	18.200	18.200	17.665	17,108
2022-02-15	18.300	18.300	18.200	18.300	17.762	9,000
2022-02-14	18.300	18.300	18.300	18.300	17.762	1,000
2022-02-11	18.300	18.300	18.300	18.300	17.762	1,000
2022-02-10	18.150	18.150	18.150	18.150	17.616	0
2022-02-09	18.050	18.150	18.050	18.150	17.616	29,000
2022-02-08	18.050	18.050	18.050	18.050	17.519	6,000
2022-02-07	18.200	18.200	18.050	18.050	17.519	6,000
2022-01-26	18.050	18.050	18.050	18.050	17.519	1,000
2022-01-25	18.000	18.100	18.000	18.100	17.568	19,001
2022-01-24	18.100	18.100	18.000	18.000	17.471	15,000
2022-01-21	18.200	18.200	18.100	18.100	17.568	10,000
2022-01-20	18.100	18.250	18.100	18.250	17.713	21,001
2022-01-19	18.200	18.200	18.100	18.100	17.568	10,000
2022-01-18	18.200	18.200	18.100	18.200	17.665	11,000
2022-01-17	18.200	18.200	18.100	18.100	17.568	14,230
2022-01-14	18.300	18.300	18.200	18.200	17.665	17,027
2022-01-13	18.300	18.300	18.200	18.250	17.713	21,260
2022-01-12	18.350	18.350	18.350	18.350	17.810	4,000
2022-01-11	18.300	18.400	18.300	18.400	17.859	3,029
2022-01-10	18.450	18.450	18.400	18.450	17.907	7,000
2022-01-07	18.400	18.400	18.400	18.400	17.859	11,000
2022-01-06	18.500	18.550	18.400	18.400	17.859	21,000
2022-01-05	18.500	18.500	18.350	18.500	17.956	24,727
2022-01-04	18.500	18.500	18.500	18.500	17.956	11,600
2022-01-03	18.500	18.500	18.350	18.450	17.907	8,000
2021-12-30	18.550	18.550	18.550	18.550	18.004	1,070
2021-12-29	18.550	18.550	18.550	18.550	18.004	1,000
2021-12-28	18.400	18.500	18.400	18.500	17.956	2,294
2021-12-27	18.200	18.500	18.200	18.500	17.956	26,000
2021-12-24	18.200	18.200	18.200	18.200	17.665	6,150
2021-12-23	18.200	18.200	18.200	18.200	17.665	8,000
2021-12-22	18.450	18.550	18.200	18.200	17.665	12,000
2021-12-21	18.400	18.500	18.400	18.400	17.859	39,001
2021-12-20	18.450	18.450	18.300	18.400	17.859	6,000
2021-12-17	18.400	18.450	18.300	18.450	17.907	25,120
2021-12-16	18.300	18.300	18.250	18.300	17.762	23,000
2021-12-15	18.400	18.400	18.300	18.300	17.762	6,000
2021-12-14	18.400	18.400	18.300	18.300	17.762	3,000
2021-12-13	18.300	18.400	18.150	18.150	17.616	43,000
2021-12-10	18.200	18.300	18.150	18.250	17.713	7,000
2021-12-09	18.300	18.300	18.150	18.150	17.616	20,000
2021-12-08	18.250	18.300	18.200	18.200	17.665	17,000
2021-12-07	18.200	18.200	18.150	18.150	17.616	8,000
2021-12-06	18.050	18.150	18.050	18.150	17.616	6,275
2021-12-03	18.100	18.100	18.050	18.050	17.519	2,267
2021-12-02	18.000	18.100	18.000	18.050	17.519	4,000
2021-12-01	18.050	18.100	18.000	18.100	17.568	3,000
2021-11-30	18.100	18.100	18.050	18.050	17.519	7,019
2021-11-29	18.200	18.200	18.200	18.200	17.665	0
2021-11-26	18.000	18.200	18.000	18.200	17.665	4,000
2021-11-25	18.250	18.300	18.200	18.250	17.713	13,000
2021-11-24	18.400	18.400	18.200	18.200	17.665	9,554
2021-11-23	18.000	18.600	18.000	18.050	17.519	49,600
2021-11-22	17.900	18.000	17.900	18.000	17.471	10,118
2021-11-19	17.950	17.950	17.850	17.850	17.325	11,001
2021-11-18	17.950	18.000	17.950	17.950	17.422	8,000
2021-11-17	17.900	17.950	17.800	17.950	17.422	22,425
2021-11-16	17.950	17.950	17.900	17.900	17.374	20,000
2021-11-15	18.000	18.000	17.900	17.950	17.422	22,001

← NewerPage 20 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.