Evergreen Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	53.800	53.900	53.500	53.600	49.413	155,004
2023-02-08	53.500	53.900	53.300	53.800	49.597	143,078
2023-02-07	53.800	53.900	53.300	53.500	49.320	192,001
2023-02-06	54.000	54.000	53.500	53.700	49.505	191,150
2023-02-03	53.100	53.800	53.100	53.600	49.413	449,423
2023-02-02	53.200	53.700	53.000	53.100	48.952	320,368
2023-02-01	53.200	53.700	53.000	53.200	49.044	308,000
2023-01-31	52.500	53.500	52.500	53.200	49.044	319,001
2023-01-30	52.100	52.900	52.100	52.400	48.306	140,008
2023-01-17	51.800	52.200	51.800	52.000	47.938	93,000
2023-01-16	52.100	52.100	51.700	51.800	47.753	195,126
2023-01-13	52.100	52.200	52.000	52.000	47.938	176,305
2023-01-12	52.300	52.700	51.900	52.000	47.938	160,000
2023-01-11	52.500	53.200	52.300	52.300	48.214	219,080
2023-01-10	52.900	52.900	52.300	52.400	48.306	75,013
2023-01-09	52.600	52.800	52.100	52.700	48.583	151,044
2023-01-06	52.000	52.800	52.000	52.400	48.306	111,141
2023-01-05	52.800	52.900	52.200	52.300	48.214	176,027
2023-01-04	51.700	52.800	51.700	52.700	48.583	481,394
2023-01-03	51.700	51.700	51.100	51.400	47.384	216,019
2022-12-30	51.800	52.100	51.600	51.600	47.569	207,103
2022-12-29	51.800	52.000	51.300	51.700	47.661	448,000
2022-12-28	52.800	52.800	51.300	51.600	47.569	314,078
2022-12-27	53.000	53.000	52.100	52.500	48.398	279,000
2022-12-26	53.400	53.500	52.800	52.800	48.675	274,300
2022-12-23	52.100	52.600	52.100	52.400	48.306	373,000
2022-12-22	54.100	54.100	52.700	52.700	48.583	589,013
2022-12-21	51.800	52.400	51.500	52.400	48.306	576,093
2022-12-20	52.000	52.100	51.000	51.000	47.016	280,001
2022-12-19	52.000	52.300	52.000	52.100	48.030	122,000
2022-12-16	51.900	52.400	51.800	52.200	48.122	355,000
2022-12-15	52.300	52.900	52.300	52.400	48.306	221,001
2022-12-14	51.800	52.500	51.800	52.000	47.938	222,001
2022-12-13	51.500	52.600	51.300	51.700	47.661	201,002
2022-12-12	51.200	51.700	51.100	51.500	47.477	73,013
2022-12-09	51.800	52.200	51.700	51.700	47.661	108,020
2022-12-08	51.600	51.700	51.400	51.700	47.661	58,467
2022-12-07	52.000	52.200	51.600	51.600	47.569	202,000
2022-12-06	52.700	52.900	52.200	52.200	48.122	186,000
2022-12-05	52.500	52.800	52.500	52.800	48.675	119,019
2022-12-02	52.800	52.900	52.600	52.900	48.767	57,509
2022-12-01	52.700	52.800	52.300	52.800	48.675	171,418
2022-11-30	52.000	52.600	52.000	52.600	48.491	130,100
2022-11-29	51.900	52.400	51.600	52.200	48.122	87,020
2022-11-28	52.100	52.100	51.300	51.900	47.845	206,001
2022-11-25	52.400	52.800	52.000	52.000	47.938	134,035
2022-11-24	51.700	52.600	51.700	52.400	48.306	141,298
2022-11-23	51.700	51.900	51.500	51.700	47.661	86,058
2022-11-22	51.600	51.600	51.100	51.200	47.200	162,000
2022-11-21	51.400	51.800	51.300	51.600	47.569	52,002
2022-11-18	51.600	52.000	51.300	51.300	47.292	91,001
2022-11-17	51.600	52.000	51.400	51.600	47.569	47,005
2022-11-16	53.000	53.000	51.500	51.500	47.477	222,100
2022-11-15	51.800	52.700	51.800	52.700	48.583	120,002
2022-11-14	52.000	52.600	51.800	52.300	48.214	280,003
2022-11-11	52.600	52.600	51.500	51.600	47.569	210,000
2022-11-10	51.700	52.200	51.300	51.600	47.569	270,000
2022-11-09	51.700	51.700	51.200	51.200	47.200	156,004
2022-11-08	50.900	51.500	50.500	51.300	47.292	175,163
2022-11-07	50.000	52.000	49.500	50.900	46.923	571,005

← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	5.0000 TWD
2022-08-29	3.0000 TWD
2021-08-30	2.0916 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.