EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	20.500	20.600	20.250	20.500	20.500	115,412
2023-11-03	20.500	20.850	20.250	20.850	20.850	64,496
2023-11-02	20.750	20.750	20.300	20.500	20.500	48,792
2023-11-01	20.400	20.500	20.300	20.350	20.350	40,237
2023-10-31	20.800	20.900	20.300	20.900	20.900	46,578
2023-10-30	21.100	21.100	20.650	21.050	21.050	7,001
2023-10-27	20.300	20.500	20.050	20.500	20.500	63,699
2023-10-26	20.350	20.500	20.050	20.500	20.500	44,004
2023-10-25	20.900	20.900	20.300	20.750	20.750	39,026
2023-10-24	20.350	20.700	20.350	20.700	20.700	76,357
2023-10-23	20.350	20.400	20.300	20.350	20.350	59,491
2023-10-20	21.200	21.200	20.300	20.900	20.900	120,599
2023-10-19	21.200	21.500	21.150	21.450	21.450	33,006
2023-10-18	21.950	21.950	21.250	21.500	21.500	42,076
2023-10-17	21.600	21.600	21.250	21.450	21.450	69,004
2023-10-16	21.250	22.050	21.200	22.050	22.050	72,014
2023-10-13	21.600	21.750	21.400	21.450	21.450	54,335
2023-10-12	21.500	21.650	21.400	21.600	21.600	96,744
2023-10-11	21.850	21.850	21.500	21.700	21.700	98,012
2023-10-06	21.800	21.900	21.700	21.800	21.800	50,315
2023-10-05	21.850	22.050	21.700	21.800	21.800	45,151
2023-10-04	21.500	21.900	21.500	21.800	21.800	54,784
2023-10-03	22.250	22.250	21.600	21.900	21.900	71,421
2023-10-02	21.450	22.000	21.350	22.000	22.000	43,314
2023-09-28	21.200	21.450	21.200	21.450	21.450	36,402
2023-09-27	21.000	21.350	21.000	21.200	21.200	75,072
2023-09-26	21.300	21.500	21.200	21.450	21.450	46,574
2023-09-25	21.500	21.650	21.300	21.300	21.300	42,107
2023-09-22	21.350	21.600	21.300	21.500	21.500	71,011
2023-09-21	22.800	22.800	21.400	21.800	21.800	83,425
2023-09-20	21.550	22.800	21.550	22.800	22.800	36,022
2023-09-19	21.700	22.300	21.550	21.650	21.650	52,224
2023-09-18	21.400	21.800	21.400	21.700	21.700	45,332
2023-09-15	21.700	21.700	21.300	21.550	21.550	131,639
2023-09-14	21.500	21.800	21.500	21.700	21.700	80,062
2023-09-13	21.500	21.900	21.500	21.650	21.650	172,093
2023-09-12	21.800	21.800	21.400	21.450	21.450	179,330
2023-09-11	22.150	22.250	21.500	22.000	22.000	150,225
2023-09-08	23.200	23.200	22.350	22.350	22.350	111,475
2023-09-07	23.450	23.450	22.550	22.850	22.850	61,396
2023-09-06	23.000	23.550	22.950	23.100	23.100	106,464
2023-09-05	23.300	23.300	22.900	23.000	23.000	42,427
2023-09-04	23.600	23.600	22.850	23.150	23.150	82,484
2023-09-01	23.200	23.450	22.850	23.300	23.300	96,225
2023-08-31	23.500	23.800	22.700	22.700	22.700	96,979
2023-08-30	22.300	23.500	22.250	23.100	23.100	164,761
2023-08-29	21.950	22.200	21.900	22.150	22.150	63,129
2023-08-28	22.250	22.300	21.800	21.900	21.900	135,612
2023-08-25	22.200	22.700	21.850	22.300	22.300	101,477
2023-08-24	22.050	23.250	21.950	22.500	22.500	198,468
2023-08-23	22.050	22.300	21.850	21.850	21.850	238,717
2023-08-22	21.850	22.300	21.800	22.000	22.000	147,128
2023-08-21	22.800	22.800	21.800	22.150	22.150	77,654
2023-08-18	22.800	23.300	22.300	22.350	22.350	173,499
2023-08-17	21.800	23.200	21.800	22.800	22.800	237,596
2023-08-16	22.250	22.600	21.500	22.300	22.300	135,128
2023-08-15	22.500	22.950	21.200	22.400	22.400	211,666
2023-08-14	22.800	22.800	21.650	22.100	22.100	401,503
2023-08-11	24.000	24.500	22.800	22.900	22.900	446,824
2023-08-10	25.750	26.000	24.500	24.550	24.550	258,181

← NewerPage 13 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.