Evergreen Steel Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	55.000	55.400	54.600	55.200	48.510	470,021
2022-02-15	54.700	55.200	54.500	54.600	47.982	306,089
2022-02-14	54.900	55.100	54.400	54.700	48.070	453,433
2022-02-11	55.200	55.800	55.100	55.200	48.510	440,000
2022-02-10	54.800	55.400	54.800	55.400	48.685	674,172
2022-02-09	54.800	55.300	54.500	54.800	48.158	480,100
2022-02-08	54.500	55.100	54.000	54.800	48.158	612,010
2022-02-07	51.900	54.500	51.900	54.100	47.543	882,100
2022-01-26	50.900	51.900	50.900	51.800	45.522	342,060
2022-01-25	52.000	52.500	50.900	51.100	44.907	1,095,200
2022-01-24	52.700	52.700	51.500	52.000	45.697	421,735
2022-01-21	53.700	54.100	52.800	52.900	46.488	591,190
2022-01-20	53.400	54.800	53.400	54.500	47.894	545,369
2022-01-19	53.000	53.700	53.000	53.400	46.928	435,450
2022-01-18	53.000	54.200	53.000	53.800	47.279	521,080
2022-01-17	53.300	53.300	52.800	53.000	46.576	592,321
2022-01-14	54.800	54.800	53.300	53.300	46.840	837,120
2022-01-13	54.200	55.000	54.100	54.200	47.631	564,010
2022-01-12	55.400	55.400	54.200	54.300	47.719	798,200
2022-01-11	55.200	55.600	54.800	55.100	48.422	626,060
2022-01-10	55.800	55.900	55.000	55.100	48.422	730,649
2022-01-07	56.600	57.000	55.500	55.700	48.949	1,075,551
2022-01-06	55.300	56.900	55.100	56.300	49.476	2,502,005
2022-01-05	55.000	55.600	54.900	55.300	48.598	506,000
2022-01-04	55.400	55.700	55.200	55.200	48.510	330,042
2022-01-03	55.300	55.700	54.800	55.400	48.685	1,046,188
2021-12-30	55.200	55.300	54.700	55.000	48.334	265,113
2021-12-29	55.100	55.100	54.500	55.100	48.422	352,037
2021-12-28	54.500	54.900	54.300	54.500	47.894	361,767
2021-12-27	55.500	55.500	54.200	54.300	47.719	566,415
2021-12-24	54.700	55.100	54.300	55.000	48.334	566,372
2021-12-23	55.100	55.100	54.000	54.100	47.543	754,000
2021-12-22	55.600	55.600	54.900	54.900	48.246	784,678
2021-12-21	56.000	56.000	55.000	55.400	48.685	741,183
2021-12-20	55.700	56.300	55.300	55.800	49.037	854,570
2021-12-17	55.200	56.500	55.100	55.100	48.422	1,523,027
2021-12-16	55.400	55.500	54.900	55.100	48.422	545,600
2021-12-15	55.200	55.400	54.800	55.000	48.334	523,120
2021-12-14	55.400	56.300	55.000	55.000	48.334	1,120,200
2021-12-13	56.500	56.500	55.100	55.200	48.510	1,505,030
2021-12-10	54.900	56.500	54.900	55.900	49.125	2,334,825
2021-12-09	54.700	55.300	54.100	54.700	48.070	1,902,046
2021-12-08	54.400	55.400	53.700	53.700	47.191	1,718,998
2021-12-07	52.500	53.900	52.500	53.400	46.928	848,585
2021-12-06	52.700	53.000	52.400	52.500	46.137	306,000
2021-12-03	53.100	53.600	52.400	52.700	46.313	824,430
2021-12-02	52.500	53.000	51.900	52.700	46.313	635,163
2021-12-01	52.300	52.500	51.800	52.500	46.137	294,696
2021-11-30	52.000	52.700	51.700	52.300	45.961	511,252
2021-11-29	51.300	51.800	50.700	51.300	45.082	639,060
2021-11-26	53.800	53.800	51.900	52.000	45.697	1,161,200
2021-11-25	54.400	54.400	53.200	53.500	47.016	845,750
2021-11-24	52.500	54.800	52.000	53.200	46.752	2,674,508
2021-11-23	51.700	53.900	51.600	52.200	45.873	2,280,400
2021-11-22	51.200	51.200	50.500	50.900	44.731	240,237
2021-11-19	51.800	51.900	50.700	50.800	44.643	450,150
2021-11-18	50.900	52.000	50.800	51.500	45.258	786,300
2021-11-17	51.100	51.400	50.400	50.600	44.467	774,005
2021-11-16	50.700	52.000	50.700	51.100	44.907	837,000
2021-11-15	51.300	51.300	50.600	50.700	44.555	416,140

← NewerPage 20 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.