EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	14.100	14.150	13.800	14.000	14.000	93,147
2022-08-05	14.450	14.700	13.800	14.250	14.250	310,971
2022-08-04	13.050	14.150	12.800	14.150	14.150	211,796
2022-08-03	13.700	14.250	13.050	13.150	13.150	200,196
2022-08-02	13.950	14.800	13.500	13.800	13.800	905,991
2022-08-01	13.100	13.750	13.000	13.750	13.750	524,992
2022-07-29	12.550	12.600	12.500	12.500	12.500	18,084
2022-07-28	12.350	12.600	12.350	12.600	12.600	8,004
2022-07-27	12.450	12.800	12.450	12.800	12.800	7,182
2022-07-26	12.500	12.500	12.400	12.450	12.450	8,184
2022-07-25	12.650	12.800	12.650	12.800	12.800	7,123
2022-07-22	12.750	12.750	12.500	12.700	12.700	12,205
2022-07-21	12.750	12.750	12.750	12.750	12.750	4,001
2022-07-20	12.800	13.000	12.700	12.700	12.700	21,456
2022-07-19	13.000	13.000	12.950	12.950	12.950	4,003
2022-07-18	12.450	13.000	12.450	13.000	13.000	20,434
2022-07-15	12.600	12.600	12.300	12.600	12.600	12,515
2022-07-14	12.850	13.000	12.600	12.750	12.750	15,279
2022-07-13	12.700	12.900	12.700	12.900	12.900	4,005
2022-07-12	12.600	12.600	12.600	12.600	12.600	6,016
2022-07-11	12.350	12.700	12.350	12.700	12.700	5,003
2022-07-08	12.800	12.800	12.600	12.700	12.700	16,860
2022-07-07	12.450	12.950	12.450	12.950	12.950	2,004
2022-07-06	12.800	12.800	12.450	12.450	12.450	6,014
2022-07-05	13.000	13.100	12.400	12.800	12.800	33,002
2022-07-04	12.250	13.000	12.250	12.500	12.500	23,030
2022-07-01	13.200	13.200	12.500	12.500	12.500	28,892
2022-06-30	13.250	13.250	13.150	13.150	13.150	8,083
2022-06-29	13.350	13.550	13.200	13.550	13.550	29,702
2022-06-28	13.300	13.400	13.200	13.200	13.200	9,364
2022-06-27	13.650	13.650	13.300	13.300	13.300	24,806
2022-06-24	13.300	13.300	13.200	13.200	13.200	16,118
2022-06-23	13.800	13.800	13.150	13.300	13.300	58,920
2022-06-22	13.200	13.700	13.100	13.200	13.200	79,137
2022-06-21	13.050	13.550	13.000	13.550	13.550	65,232
2022-06-20	13.500	13.500	13.100	13.100	13.100	23,002
2022-06-17	13.300	13.600	13.100	13.600	13.600	23,001
2022-06-16	13.500	13.650	13.300	13.600	13.600	26,156
2022-06-15	13.600	13.600	13.050	13.550	13.550	25,618
2022-06-14	13.100	13.500	13.050	13.150	13.150	55,000
2022-06-13	13.650	13.700	13.200	13.550	13.550	17,093
2022-06-10	13.400	13.700	13.400	13.700	13.700	9,403
2022-06-09	13.600	14.250	13.600	13.650	13.650	69,482
2022-06-08	13.450	13.700	13.450	13.500	13.500	43,513
2022-06-07	13.800	13.800	13.500	13.550	13.550	49,077
2022-06-06	13.650	14.300	13.450	13.700	13.700	136,574
2022-06-02	13.550	13.550	13.350	13.350	13.350	4,123
2022-06-01	13.400	13.450	13.150	13.400	13.400	10,053
2022-05-31	13.150	13.500	12.900	13.450	13.450	16,237
2022-05-30	13.350	13.650	13.300	13.300	13.300	17,428
2022-05-27	13.100	13.400	13.100	13.200	13.200	22,558
2022-05-26	13.550	13.650	13.100	13.150	13.150	25,091
2022-05-25	13.300	13.500	13.150	13.500	13.500	27,123
2022-05-24	13.850	13.950	13.300	13.300	13.300	101,393
2022-05-23	13.800	14.000	13.600	13.600	13.600	37,313
2022-05-20	13.450	13.800	13.250	13.800	13.800	120,544
2022-05-19	13.000	14.000	12.550	13.200	13.200	174,447
2022-05-18	12.000	13.100	11.900	13.100	13.100	123,055
2022-05-17	11.600	11.950	11.600	11.950	11.950	12,784
2022-05-16	11.650	11.650	11.550	11.600	11.600	19,101

← NewerPage 18 of 21 · 1,206 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.