EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.500	12.800	12.500	12.800	12.800	3,103
2022-11-03	12.500	12.900	12.400	12.400	12.400	7,003
2022-11-02	12.500	12.500	12.400	12.400	12.400	31,004
2022-11-01	12.300	12.300	12.300	12.300	12.300	2,302
2022-10-31	12.500	12.500	12.250	12.250	12.250	35,005
2022-10-28	12.400	12.400	12.350	12.350	12.350	11,000
2022-10-27	12.400	12.500	12.050	12.350	12.350	21,303
2022-10-26	12.300	12.350	12.300	12.350	12.350	12,000
2022-10-25	12.400	12.400	12.400	12.400	12.400	1,006
2022-10-24	12.400	12.400	12.400	12.400	12.400	1,480
2022-10-21	12.500	12.500	12.400	12.400	12.400	6,004
2022-10-20	12.700	12.700	12.500	12.500	12.500	19,281
2022-10-19	12.700	12.750	12.700	12.700	12.700	7,141
2022-10-17	13.000	13.000	13.000	13.000	13.000	1,001
2022-10-14	13.000	13.100	12.900	13.100	13.100	5,997
2022-10-13	13.200	13.200	12.600	12.700	12.700	10,004
2022-10-12	13.200	13.300	13.000	13.300	13.300	4,001
2022-10-11	13.200	13.200	13.000	13.000	13.000	21,104
2022-10-07	13.600	13.600	13.600	13.600	13.600	1,352
2022-10-06	13.300	13.700	13.300	13.400	13.400	7,259
2022-10-05	13.400	13.600	13.200	13.600	13.600	5,303
2022-10-04	13.500	13.500	13.450	13.450	13.450	7,624
2022-10-03	13.300	13.500	13.300	13.450	13.450	32,202
2022-09-30	13.300	13.450	13.300	13.450	13.450	8,572
2022-09-29	13.000	13.450	12.600	13.450	13.450	46,623
2022-09-28	13.300	13.700	13.000	13.000	13.000	59,278
2022-09-26	13.600	13.600	13.350	13.500	13.500	19,268
2022-09-23	13.550	13.650	13.550	13.600	13.600	29,104
2022-09-22	13.600	13.700	13.500	13.550	13.550	28,536
2022-09-21	13.850	13.850	13.600	13.600	13.600	15,932
2022-09-20	13.650	13.850	13.650	13.850	13.850	4,005
2022-09-19	13.750	14.000	13.550	13.600	13.600	58,227
2022-09-16	13.500	14.000	13.500	14.000	14.000	57,577
2022-09-15	13.400	13.850	13.400	13.750	13.750	39,001
2022-09-14	13.700	13.800	13.450	13.600	13.600	52,665
2022-09-13	13.750	13.900	13.700	13.750	13.750	12,337
2022-09-12	13.800	13.900	13.800	13.900	13.900	35,072
2022-09-08	13.600	13.800	13.600	13.800	13.800	59,135
2022-09-07	13.450	13.800	13.450	13.650	13.650	40,163
2022-09-06	13.700	13.700	13.500	13.500	13.500	23,992
2022-09-05	13.800	13.800	13.700	13.700	13.700	29,125
2022-09-02	13.650	14.000	13.500	14.000	14.000	56,854
2022-09-01	13.450	14.250	13.450	13.600	13.600	44,093
2022-08-31	13.650	13.800	13.650	13.750	13.750	32,155
2022-08-30	13.800	13.850	13.450	13.850	13.850	75,002
2022-08-29	13.850	13.850	13.550	13.800	13.800	46,312
2022-08-26	14.000	14.000	13.900	13.900	13.900	16,021
2022-08-25	14.300	14.300	13.850	13.950	13.950	65,037
2022-08-24	14.400	14.400	13.850	13.950	13.950	112,208
2022-08-23	14.100	14.350	13.950	14.250	14.250	69,335
2022-08-22	13.700	14.450	13.700	14.150	14.150	131,286
2022-08-19	13.600	14.000	13.400	13.950	13.950	84,373
2022-08-18	13.500	13.600	13.450	13.600	13.600	36,053
2022-08-17	13.600	13.600	13.500	13.500	13.500	17,039
2022-08-16	13.600	13.700	13.550	13.650	13.650	12,702
2022-08-15	13.650	13.950	13.500	13.600	13.600	85,089
2022-08-12	13.450	13.850	13.400	13.800	13.800	97,889
2022-08-11	13.900	14.100	13.600	13.650	13.650	72,889
2022-08-10	13.800	14.400	13.750	13.850	13.850	334,588
2022-08-09	13.800	14.300	13.500	13.900	13.900	128,004

← NewerPage 17 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.