EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	13.300	13.400	13.300	13.400	13.400	20,057
2023-02-08	13.400	13.400	13.400	13.400	13.400	7,015
2023-02-07	13.400	13.450	13.250	13.450	13.450	21,505
2023-02-06	13.400	13.400	13.200	13.200	13.200	14,003
2023-02-03	13.400	13.400	13.250	13.400	13.400	30,018
2023-02-02	13.550	13.650	13.450	13.600	13.600	36,326
2023-02-01	13.200	13.550	13.050	13.550	13.550	88,715
2023-01-31	13.100	13.200	13.100	13.200	13.200	31,357
2023-01-30	13.200	13.300	13.100	13.200	13.200	18,793
2023-01-17	13.200	13.200	13.050	13.200	13.200	21,971
2023-01-16	13.250	13.300	13.200	13.250	13.250	12,016
2023-01-13	13.550	13.550	13.400	13.500	13.500	91,765
2023-01-12	13.500	13.550	13.500	13.500	13.500	19,802
2023-01-11	13.600	13.600	13.500	13.500	13.500	4,549
2023-01-10	13.800	13.850	13.650	13.850	13.850	60,485
2023-01-09	13.900	13.900	13.700	13.800	13.800	13,006
2023-01-06	13.900	13.900	13.900	13.900	13.900	8,004
2023-01-05	13.800	13.900	13.800	13.900	13.900	25,004
2023-01-04	13.750	13.800	13.750	13.800	13.800	2,003
2023-01-03	13.750	13.800	13.750	13.800	13.800	4,477
2022-12-30	13.800	13.800	13.800	13.800	13.800	3,942
2022-12-29	13.800	13.800	13.700	13.750	13.750	14,766
2022-12-28	13.900	13.950	13.550	13.800	13.800	25,037
2022-12-27	13.550	14.000	13.500	13.950	13.950	27,974
2022-12-26	13.500	13.600	13.350	13.600	13.600	121,644
2022-12-23	13.550	13.550	13.550	13.550	13.550	1,054
2022-12-22	13.500	13.550	13.500	13.550	13.550	4,005
2022-12-21	13.300	13.500	13.300	13.350	13.350	42,002
2022-12-20	13.600	13.600	13.500	13.500	13.500	4,001
2022-12-19	13.700	13.750	13.600	13.600	13.600	6,004
2022-12-16	13.700	13.800	13.600	13.600	13.600	8,022
2022-12-15	13.650	13.650	13.600	13.650	13.650	31,463
2022-12-14	13.750	13.750	13.600	13.650	13.650	31,536
2022-12-13	14.100	14.100	13.700	13.950	13.950	86,115
2022-12-12	13.700	13.700	13.550	13.600	13.600	14,296
2022-12-09	13.700	13.700	13.700	13.700	13.700	16,001
2022-12-08	13.750	14.000	13.650	13.800	13.800	23,626
2022-12-07	13.750	14.000	13.700	14.000	14.000	17,297
2022-12-06	14.150	14.500	13.850	13.850	13.850	110,443
2022-12-05	13.600	14.500	13.600	13.950	13.950	116,918
2022-12-02	13.700	13.700	13.650	13.650	13.650	14,915
2022-12-01	14.000	14.000	13.650	13.900	13.900	51,043
2022-11-30	13.800	13.850	13.800	13.850	13.850	27,155
2022-11-29	14.150	14.150	13.550	13.850	13.850	73,362
2022-11-28	13.600	14.300	13.600	14.050	14.050	184,352
2022-11-25	13.500	14.000	13.500	13.600	13.600	23,151
2022-11-24	13.950	14.100	13.450	13.900	13.900	91,632
2022-11-23	13.800	14.200	13.600	13.800	13.800	245,485
2022-11-22	12.850	13.950	12.850	13.700	13.700	130,733
2022-11-21	12.700	12.800	12.700	12.750	12.750	45,079
2022-11-18	13.500	13.500	13.250	13.250	13.250	8,082
2022-11-17	12.600	13.350	12.500	13.350	13.350	24,113
2022-11-16	12.750	12.750	12.700	12.700	12.700	20,765
2022-11-15	12.700	12.800	12.700	12.800	12.800	29,307
2022-11-14	12.650	12.950	12.550	12.850	12.850	11,412
2022-11-11	12.700	12.800	12.650	12.700	12.700	63,099
2022-11-10	12.650	12.950	12.650	12.650	12.650	6,001
2022-11-09	13.000	13.000	13.000	13.000	13.000	3,020
2022-11-08	12.850	12.900	12.850	12.900	12.900	2,069
2022-11-07	12.300	12.900	12.300	12.900	12.900	33,002

← NewerPage 16 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.