Evergreen Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	63.100	63.600	63.100	63.500	55.804	488,001
2022-08-09	63.500	63.600	63.200	63.500	55.804	200,060
2022-08-08	63.300	63.600	62.700	63.500	55.804	289,140
2022-08-05	62.600	63.600	62.400	63.300	55.628	342,320
2022-08-04	62.700	62.900	62.400	62.600	55.013	204,001
2022-08-03	63.200	63.200	62.700	62.900	55.276	191,409
2022-08-02	62.600	63.200	62.500	63.200	55.540	222,258
2022-08-01	62.800	63.500	62.800	63.200	55.540	490,570
2022-07-29	62.800	63.200	62.100	63.200	55.540	242,172
2022-07-28	62.800	62.900	62.100	62.500	54.925	142,733
2022-07-27	62.000	63.300	62.000	63.100	55.452	497,600
2022-07-26	62.000	62.200	61.600	62.200	54.661	156,125
2022-07-25	62.400	62.600	61.600	62.400	54.837	214,100
2022-07-22	63.400	63.400	61.900	62.200	54.661	218,100
2022-07-21	62.400	62.900	61.700	62.800	55.188	555,031
2022-07-20	63.000	63.700	61.600	61.900	54.398	645,150
2022-07-19	61.500	63.800	61.300	62.300	54.749	1,246,165
2022-07-18	61.500	61.600	60.700	61.400	53.958	393,056
2022-07-15	61.000	61.500	60.600	61.500	54.046	735,202
2022-07-14	59.700	61.000	59.600	61.000	53.607	378,006
2022-07-13	60.000	60.600	59.800	60.100	52.816	331,000
2022-07-12	59.700	60.500	59.700	59.900	52.640	353,013
2022-07-11	60.300	60.600	59.600	60.300	52.991	283,425
2022-07-08	60.000	60.600	59.800	59.800	52.552	413,000
2022-07-07	60.500	60.500	59.600	60.300	52.991	213,000
2022-07-06	60.900	60.900	59.700	59.800	52.552	274,733
2022-07-05	60.700	61.200	60.000	60.900	53.519	464,221
2022-07-04	58.500	60.100	58.500	59.800	52.552	487,000
2022-07-01	60.000	60.700	58.900	58.900	51.761	475,167
2022-06-30	59.800	60.600	59.200	60.300	52.991	528,200
2022-06-29	59.500	60.800	59.500	60.500	53.167	204,076
2022-06-28	61.200	61.200	60.200	60.500	53.167	291,100
2022-06-27	60.600	61.200	60.300	61.000	53.607	453,000
2022-06-24	60.500	61.100	60.200	60.200	52.904	573,003
2022-06-23	60.000	61.200	59.900	60.500	53.167	763,040
2022-06-22	60.200	60.600	59.500	59.600	52.376	633,000
2022-06-21	58.900	60.300	58.900	60.100	52.816	554,354
2022-06-20	59.200	59.300	58.600	58.700	51.585	671,000
2022-06-17	59.000	59.700	58.700	59.200	52.025	393,344
2022-06-16	59.800	60.100	59.300	59.400	52.201	602,232
2022-06-15	59.000	59.700	59.000	59.300	52.113	328,100
2022-06-14	58.500	59.200	58.500	59.000	51.849	379,150
2022-06-13	58.900	59.600	58.500	59.100	51.937	512,081
2022-06-10	59.900	60.800	59.900	60.100	52.816	822,760
2022-06-09	60.200	60.700	60.100	60.400	53.079	320,000
2022-06-08	60.400	61.100	60.300	60.600	53.255	298,001
2022-06-07	60.600	60.600	60.200	60.400	53.079	233,102
2022-06-06	60.700	60.700	60.000	60.500	53.167	250,000
2022-06-02	60.500	60.600	59.800	60.200	52.904	325,532
2022-06-01	61.000	61.400	59.600	60.100	52.816	1,129,020
2022-05-31	62.800	62.800	60.800	60.800	53.431	2,538,500
2022-05-30	62.300	62.700	62.000	62.500	54.925	506,834
2022-05-27	62.400	62.500	61.200	62.200	54.661	643,100
2022-05-26	62.500	63.000	61.700	61.800	54.310	631,001
2022-05-25	62.400	62.700	62.100	62.500	54.925	595,227
2022-05-24	62.000	62.900	61.800	62.300	54.749	441,070
2022-05-23	61.600	62.700	61.400	62.500	54.925	1,168,032
2022-05-20	60.300	61.700	60.300	61.600	54.134	744,050
2022-05-19	60.800	60.800	59.500	60.400	53.079	657,161
2022-05-18	61.000	61.500	60.600	60.900	53.519	605,001

← NewerPage 18 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.