Evergreen Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	62.400	62.500	60.700	61.000	53.607	903,145
2022-05-16	61.200	62.300	60.300	61.800	54.310	1,619,153
2022-05-13	58.500	61.500	58.500	61.000	53.607	2,548,571
2022-05-12	59.300	59.300	57.900	58.100	51.058	1,412,200
2022-05-11	59.100	59.600	57.800	59.400	52.201	1,165,001
2022-05-10	59.100	60.200	58.800	59.100	51.937	1,117,000
2022-05-09	58.100	59.000	58.100	58.900	51.761	459,055
2022-05-06	58.000	59.000	58.000	58.800	51.673	356,040
2022-05-05	58.700	59.800	58.700	59.200	52.025	397,060
2022-05-04	58.800	58.900	58.500	58.600	51.498	176,004
2022-05-03	58.800	58.900	57.900	58.500	51.410	611,001
2022-04-29	59.000	59.300	58.800	58.900	51.761	353,136
2022-04-28	58.500	59.300	58.500	58.800	51.673	412,000
2022-04-27	58.000	59.000	57.700	58.400	51.322	804,001
2022-04-26	58.500	59.200	58.200	58.400	51.322	623,719
2022-04-25	59.000	59.000	58.100	58.300	51.234	871,511
2022-04-22	58.500	59.600	58.500	59.500	52.288	524,195
2022-04-21	59.200	59.200	58.400	58.500	51.410	354,004
2022-04-20	59.800	59.800	58.300	58.700	51.585	744,022
2022-04-19	59.200	59.400	58.600	59.100	51.937	633,017
2022-04-18	59.800	59.900	58.300	58.500	51.410	937,007
2022-04-15	60.900	61.200	59.800	59.800	52.552	930,030
2022-04-14	61.500	61.600	60.000	60.500	53.167	875,020
2022-04-13	60.400	61.200	60.000	61.000	53.607	959,050
2022-04-12	60.800	60.800	59.100	59.600	52.376	1,080,003
2022-04-11	61.600	62.700	60.200	60.500	53.167	1,181,278
2022-04-08	62.100	62.700	61.500	62.000	54.485	1,227,400
2022-04-07	64.900	64.900	61.500	61.600	54.134	3,554,227
2022-04-06	62.100	64.000	62.100	63.800	56.067	4,210,658
2022-04-01	61.200	63.400	61.000	62.100	54.573	3,723,450
2022-03-31	59.600	62.000	59.600	61.700	54.222	3,278,568
2022-03-30	59.300	59.900	58.500	59.500	52.288	695,004
2022-03-29	59.300	59.600	58.600	58.700	51.585	669,110
2022-03-28	59.900	59.900	58.800	59.300	52.113	882,230
2022-03-25	61.000	61.000	59.900	60.000	52.728	1,118,206
2022-03-24	60.500	62.600	60.200	60.700	53.343	2,960,624
2022-03-23	60.300	60.300	59.500	59.900	52.640	651,544
2022-03-22	60.000	60.300	59.300	60.300	52.991	1,526,020
2022-03-21	59.400	60.500	58.900	60.400	53.079	1,843,330
2022-03-18	59.400	59.700	58.500	58.500	51.410	1,100,095
2022-03-17	59.500	59.700	58.800	59.500	52.288	1,871,100
2022-03-16	59.400	60.400	57.600	58.700	51.585	4,471,218
2022-03-15	57.900	58.100	56.500	57.000	50.091	1,480,330
2022-03-14	58.000	58.500	57.300	57.500	50.531	1,091,163
2022-03-11	57.500	58.700	57.300	58.000	50.970	918,000
2022-03-10	58.500	58.600	57.500	57.500	50.531	1,218,800
2022-03-09	57.100	57.800	56.300	57.300	50.355	1,492,800
2022-03-08	59.500	59.500	55.400	56.000	49.213	4,598,432
2022-03-07	61.000	61.000	58.000	60.000	52.728	4,015,580
2022-03-04	62.000	62.900	60.800	61.000	53.607	3,623,690
2022-03-03	63.200	64.100	61.400	62.700	55.101	9,240,717
2022-03-02	59.200	65.000	58.700	62.600	55.013	16,931,308
2022-03-01	59.000	60.500	58.700	59.100	51.937	3,233,833
2022-02-25	58.100	58.700	57.300	57.800	50.795	1,261,275
2022-02-24	58.700	60.000	56.800	57.200	50.267	4,708,965
2022-02-23	58.100	60.000	57.700	59.300	52.113	4,042,130
2022-02-22	60.200	60.400	56.000	57.100	50.179	4,579,494
2022-02-21	56.800	61.500	56.300	60.200	52.904	8,607,434
2022-02-18	55.200	57.500	55.200	56.600	49.740	1,705,093
2022-02-17	55.200	56.300	54.500	55.500	48.773	890,120

← NewerPage 19 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.