EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	19.000	19.600	18.550	19.200	19.200	315,299
2023-05-11	19.450	19.450	18.800	18.950	18.950	510,403
2023-05-10	18.600	20.050	18.600	20.050	20.050	1,127,818
2023-05-09	16.800	18.300	16.800	18.300	18.300	264,446
2023-05-08	16.650	17.100	16.650	16.900	16.900	43,524
2023-05-05	16.950	16.950	16.650	16.650	16.650	39,010
2023-05-04	16.700	17.000	16.700	16.800	16.800	53,387
2023-05-03	17.000	17.000	16.700	16.700	16.700	7,446
2023-05-02	16.800	17.200	16.800	17.000	17.000	56,524
2023-04-28	17.300	17.300	16.800	17.000	17.000	33,374
2023-04-27	16.400	17.000	16.400	16.850	16.850	8,506
2023-04-26	16.000	16.650	16.000	16.600	16.600	55,598
2023-04-25	16.900	16.950	16.300	16.550	16.550	138,939
2023-04-24	16.650	17.150	16.600	16.900	16.900	70,583
2023-04-21	17.350	17.500	16.850	16.900	16.900	295,584
2023-04-20	17.700	17.900	17.550	17.600	17.600	73,723
2023-04-19	18.400	18.600	17.800	17.900	17.900	339,106
2023-04-18	18.000	18.750	17.850	18.400	18.400	292,592
2023-04-17	17.650	18.350	17.650	18.100	18.100	287,225
2023-04-14	17.500	17.800	17.300	17.700	17.700	190,506
2023-04-13	17.500	17.750	17.400	17.400	17.400	223,752
2023-04-12	17.550	17.800	16.750	17.550	17.550	494,782
2023-04-11	17.100	18.300	16.900	17.500	17.500	823,143
2023-04-10	15.800	17.250	15.800	17.250	17.250	963,920
2023-04-07	15.750	15.800	15.500	15.700	15.700	133,110
2023-04-06	15.500	15.650	15.400	15.600	15.600	83,713
2023-03-31	16.000	16.000	15.400	15.550	15.550	250,107
2023-03-30	15.400	15.800	15.350	15.650	15.650	145,085
2023-03-29	15.500	15.500	15.300	15.400	15.400	148,119
2023-03-28	15.800	16.000	15.450	15.450	15.450	180,833
2023-03-27	15.700	16.000	15.400	15.800	15.800	285,428
2023-03-24	15.900	16.400	15.800	16.050	16.050	466,743
2023-03-23	15.950	16.350	15.600	15.850	15.850	807,654
2023-03-22	14.800	16.350	14.300	16.350	16.350	1,290,676
2023-03-21	13.600	14.900	13.600	14.900	14.900	838,093
2023-03-20	13.400	13.600	13.400	13.550	13.550	42,805
2023-03-17	13.400	13.500	13.400	13.450	13.450	9,858
2023-03-16	13.450	13.500	13.400	13.450	13.450	44,023
2023-03-15	13.750	13.750	13.400	13.450	13.450	70,084
2023-03-14	13.550	13.550	13.450	13.450	13.450	37,020
2023-03-13	13.700	13.700	13.250	13.550	13.550	117,183
2023-03-10	13.650	13.650	13.400	13.400	13.400	63,667
2023-03-09	13.400	13.650	13.400	13.650	13.650	64,016
2023-03-08	13.350	13.500	13.200	13.400	13.400	132,275
2023-03-07	13.250	13.350	13.200	13.350	13.350	629,905
2023-03-06	13.500	13.500	13.150	13.200	13.200	273,619
2023-03-03	13.250	13.500	13.200	13.500	13.500	130,237
2023-03-02	13.300	13.300	13.250	13.250	13.250	33,222
2023-03-01	13.600	13.600	13.300	13.400	13.400	96,294
2023-02-24	13.400	13.400	13.400	13.400	13.400	22,298
2023-02-23	13.500	13.650	13.300	13.450	13.450	138,200
2023-02-22	13.300	13.500	13.300	13.300	13.300	17,192
2023-02-21	13.300	13.500	13.250	13.450	13.450	39,019
2023-02-20	13.500	13.500	13.500	13.500	13.500	35,074
2023-02-17	13.250	13.400	13.200	13.400	13.400	26,863
2023-02-16	13.400	13.400	13.300	13.300	13.300	7,280
2023-02-15	13.200	13.500	13.200	13.500	13.500	40,808
2023-02-14	13.500	13.500	13.300	13.300	13.300	16,661
2023-02-13	13.300	13.500	13.300	13.500	13.500	67,139
2023-02-10	13.400	13.400	13.300	13.300	13.300	2,014

← NewerPage 15 of 21 · 1,213 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.