EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	29.500	29.600	28.200	29.500	29.500	501,051
2024-01-29	27.150	29.500	27.150	29.500	29.500	962,619
2024-01-26	26.400	26.900	26.400	26.900	26.900	85,646
2024-01-25	26.700	26.800	26.700	26.700	26.700	77,228
2024-01-24	27.300	27.300	26.250	26.700	26.700	242,713
2024-01-23	27.000	27.500	27.000	27.300	27.300	111,313
2024-01-22	27.100	27.450	26.250	27.300	27.300	256,976
2024-01-19	27.250	27.250	26.200	27.050	27.050	206,638
2024-01-18	26.800	27.350	26.550	27.000	27.000	470,609
2024-01-17	25.800	27.300	25.650	26.600	26.600	486,828
2024-01-16	24.450	26.000	24.300	25.800	25.800	436,779
2024-01-15	24.500	24.550	24.400	24.550	24.550	40,508
2024-01-12	25.150	25.150	24.200	24.500	24.500	138,061
2024-01-11	25.600	25.600	24.800	25.150	25.150	325,694
2024-01-10	23.650	24.800	23.550	24.500	24.500	263,365
2024-01-09	24.150	24.150	23.350	23.550	23.550	64,162
2024-01-08	23.700	23.750	23.000	23.700	23.700	96,503
2024-01-05	23.550	23.750	23.350	23.700	23.700	59,069
2024-01-04	23.850	23.850	23.500	23.550	23.550	92,003
2024-01-03	23.550	23.950	23.350	23.950	23.950	67,552
2024-01-02	23.800	23.800	23.600	23.750	23.750	33,486
2023-12-29	24.100	24.100	23.800	23.800	23.800	30,835
2023-12-28	24.000	24.000	23.900	24.000	24.000	25,883
2023-12-27	23.900	24.000	23.750	23.950	23.950	46,340
2023-12-26	23.500	23.800	23.500	23.750	23.750	49,746
2023-12-25	23.650	23.650	23.300	23.300	23.300	36,057
2023-12-22	23.850	23.850	23.650	23.650	23.650	31,621
2023-12-21	24.000	24.050	23.850	23.850	23.850	50,815
2023-12-20	24.400	24.400	23.800	24.000	24.000	70,565
2023-12-19	24.100	25.000	22.600	24.450	24.450	152,253
2023-12-18	23.900	24.100	23.600	24.100	24.100	52,538
2023-12-15	23.900	24.150	23.500	23.900	23.900	107,446
2023-12-14	22.200	23.900	22.200	23.900	23.900	171,407
2023-12-13	22.400	22.400	22.100	22.200	22.200	75,007
2023-12-12	22.200	22.400	22.000	22.400	22.400	100,128
2023-12-11	22.600	22.600	22.250	22.300	22.300	51,270
2023-12-08	22.600	22.750	22.500	22.550	22.550	68,225
2023-12-07	22.800	22.800	22.500	22.650	22.650	57,003
2023-12-06	23.300	23.300	22.650	22.800	22.800	60,676
2023-12-05	23.150	23.350	22.900	23.300	23.300	37,238
2023-12-04	23.300	23.300	22.400	23.150	23.150	90,798
2023-12-01	23.600	23.600	22.950	23.000	23.000	76,061
2023-11-30	23.700	23.700	23.250	23.250	23.250	133,574
2023-11-29	24.200	24.300	23.600	23.950	23.950	68,238
2023-11-28	24.300	24.300	23.150	24.200	24.200	168,199
2023-11-27	25.000	25.000	23.850	24.300	24.300	144,729
2023-11-24	25.800	25.800	24.400	24.750	24.750	285,358
2023-11-23	24.150	24.700	24.050	24.450	24.450	187,924
2023-11-22	24.350	24.350	23.650	24.250	24.250	264,585
2023-11-21	23.200	24.200	22.950	23.950	23.950	327,258
2023-11-20	22.650	22.950	22.150	22.950	22.950	237,494
2023-11-17	20.000	22.000	20.000	21.950	21.950	190,820
2023-11-16	20.300	20.400	20.000	20.400	20.400	60,005
2023-11-15	20.200	20.300	20.000	20.300	20.300	51,202
2023-11-14	20.150	20.300	19.950	20.150	20.150	53,300
2023-11-13	20.350	20.350	19.950	20.200	20.200	64,451
2023-11-10	19.850	20.300	19.850	20.000	20.000	36,023
2023-11-09	20.250	20.300	19.750	19.950	19.950	144,488
2023-11-08	20.400	20.700	20.250	20.500	20.500	88,512
2023-11-07	20.650	20.800	20.300	20.800	20.800	25,876

← NewerPage 12 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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