Evergreen Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	48.250	48.550	48.100	48.200	44.434	225,003
2022-11-03	48.700	49.200	48.200	48.600	44.803	85,031
2022-11-02	48.100	48.800	47.700	48.700	44.895	84,011
2022-11-01	48.000	48.700	47.800	48.350	44.573	40,002
2022-10-31	48.000	48.200	47.600	48.200	44.434	46,002
2022-10-28	48.500	48.500	47.800	47.900	44.158	104,044
2022-10-27	48.700	48.950	47.800	48.750	44.941	137,001
2022-10-26	47.550	48.150	47.000	47.500	43.789	69,000
2022-10-25	48.600	48.650	47.800	47.900	44.158	105,000
2022-10-24	47.850	48.800	47.850	48.250	44.481	82,001
2022-10-21	46.850	48.000	46.800	47.750	44.020	83,050
2022-10-20	47.000	47.300	46.600	47.050	43.374	173,000
2022-10-19	47.550	48.600	47.550	48.150	44.388	98,008
2022-10-18	48.950	48.950	47.650	47.900	44.158	169,000
2022-10-17	48.700	48.700	47.450	48.300	44.527	222,000
2022-10-14	47.600	49.050	47.600	48.550	44.757	172,000
2022-10-13	48.850	49.650	46.950	46.950	43.282	478,000
2022-10-12	49.100	49.550	48.400	49.400	45.541	171,250
2022-10-11	51.000	51.000	49.050	49.050	45.218	367,080
2022-10-07	52.700	52.700	51.400	51.600	47.569	185,267
2022-10-06	53.000	53.100	52.100	52.400	48.306	135,153
2022-10-05	52.500	53.400	52.500	53.400	49.228	236,000
2022-10-04	52.400	52.700	52.300	52.500	48.398	116,001
2022-10-03	52.500	53.000	52.100	52.100	48.030	166,058
2022-09-30	54.500	54.800	53.200	53.300	49.136	263,169
2022-09-29	55.300	55.600	55.000	55.400	51.072	262,350
2022-09-28	57.100	57.100	55.100	55.100	50.795	517,035
2022-09-27	57.300	57.400	56.900	57.100	52.639	189,001
2022-09-26	58.000	58.000	56.900	57.300	52.823	368,001
2022-09-23	57.700	58.700	57.700	58.400	53.838	218,000
2022-09-22	58.200	58.700	57.700	58.500	53.930	243,196
2022-09-21	59.000	59.500	59.000	59.000	54.391	177,375
2022-09-20	59.400	59.600	59.100	59.400	54.759	188,057
2022-09-19	59.700	60.100	59.400	59.400	54.759	337,488
2022-09-16	59.600	60.300	59.600	60.100	55.405	133,017
2022-09-15	59.500	60.900	59.500	60.300	55.589	85,006
2022-09-14	60.000	60.400	59.300	60.200	55.497	228,045
2022-09-13	60.200	60.600	60.100	60.500	55.773	154,005
2022-09-12	60.400	60.600	60.000	60.600	55.866	248,005
2022-09-08	60.500	60.700	60.300	60.500	55.773	90,002
2022-09-07	60.900	60.900	60.000	60.200	55.497	202,200
2022-09-06	61.300	61.800	60.000	60.200	55.497	444,002
2022-09-05	61.300	62.000	61.300	61.500	56.695	161,000
2022-09-02	61.400	61.700	61.300	61.500	56.695	191,085
2022-09-01	61.100	61.500	61.000	61.400	56.603	268,100
2022-08-31	61.000	61.600	61.000	61.500	56.695	305,005
2022-08-30	60.900	61.900	60.900	61.600	56.788	185,020
2022-08-29	60.500	61.500	60.300	61.300	56.511	568,001
2022-08-26	64.000	64.300	63.600	64.200	56.419	717,113
2022-08-25	63.500	63.700	63.300	63.500	55.804	321,100
2022-08-24	63.500	63.900	63.400	63.400	55.716	272,046
2022-08-23	63.800	63.800	63.100	63.400	55.716	253,070
2022-08-22	63.100	63.700	63.100	63.500	55.804	151,000
2022-08-19	63.300	63.900	63.300	63.500	55.804	281,098
2022-08-18	63.300	63.700	63.000	63.700	55.979	198,001
2022-08-17	63.100	63.800	63.100	63.300	55.628	463,020
2022-08-16	63.900	64.300	63.000	63.700	55.979	226,162
2022-08-15	64.000	64.500	63.700	63.900	56.155	343,141
2022-08-12	64.200	65.000	63.800	63.800	56.067	366,165
2022-08-11	64.500	65.600	63.800	64.100	56.331	990,366

← NewerPage 17 of 21 · 1,216 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.