EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	11.550	11.950	11.450	11.650	11.650	65,834
2022-05-12	12.100	12.100	11.500	11.900	11.900	69,397
2022-05-11	12.800	13.000	12.200	12.200	12.200	63,259
2022-05-10	13.000	13.250	12.800	12.800	12.800	92,186
2022-05-09	13.050	13.050	12.950	13.000	13.000	28,599
2022-05-06	13.350	13.350	13.150	13.200	13.200	17,004
2022-05-05	13.500	13.700	13.500	13.500	13.500	12,240
2022-05-04	13.600	13.600	13.300	13.300	13.300	26,435
2022-05-03	13.550	13.600	13.300	13.500	13.500	23,007
2022-04-29	13.500	13.800	13.300	13.550	13.550	91,631
2022-04-28	13.500	14.050	13.500	13.500	13.500	108,372
2022-04-27	13.850	13.850	13.200	13.500	13.500	148,175
2022-04-26	13.950	14.050	13.950	14.000	14.000	32,328
2022-04-25	14.400	14.400	13.900	14.000	14.000	95,569
2022-04-22	14.600	14.600	14.300	14.300	14.300	54,172
2022-04-21	14.550	14.600	14.300	14.600	14.600	78,939
2022-04-20	14.750	14.750	14.450	14.550	14.550	149,809
2022-04-19	14.250	15.000	14.250	14.750	14.750	507,923
2022-04-18	14.100	14.250	14.100	14.200	14.200	104,842
2022-04-15	14.250	14.250	14.100	14.100	14.100	63,007
2022-04-14	14.050	14.300	14.050	14.250	14.250	186,965
2022-04-13	14.250	14.250	13.850	14.050	14.050	149,817
2022-04-12	14.450	14.450	14.200	14.250	14.250	49,422
2022-04-11	14.350	14.400	14.250	14.300	14.300	140,774
2022-04-08	14.150	14.400	14.150	14.350	14.350	391,513
2022-04-07	14.700	14.900	14.600	14.700	14.700	136,175
2022-04-06	14.600	14.700	14.500	14.700	14.700	49,620
2022-04-01	14.650	14.650	14.450	14.450	14.450	40,206
2022-03-31	14.700	14.800	14.650	14.650	14.650	33,062
2022-03-30	14.600	14.700	14.400	14.700	14.700	76,856
2022-03-29	14.700	14.700	14.450	14.600	14.600	27,179
2022-03-28	14.700	14.700	14.600	14.600	14.600	44,641
2022-03-25	14.900	14.950	14.550	14.650	14.650	66,127
2022-03-24	14.350	14.900	14.350	14.900	14.900	292,665
2022-03-23	14.500	14.750	14.350	14.500	14.500	246,460
2022-03-22	14.500	14.500	14.250	14.500	14.500	101,529
2022-03-21	14.450	14.500	14.400	14.450	14.450	90,405
2022-03-18	14.500	14.500	14.350	14.400	14.400	91,470
2022-03-17	14.600	14.600	14.450	14.500	14.500	88,931
2022-03-16	14.550	14.600	14.300	14.450	14.450	55,611
2022-03-15	14.400	14.600	14.400	14.400	14.400	34,666
2022-03-14	14.700	14.700	14.500	14.550	14.550	40,493
2022-03-11	14.800	14.800	14.700	14.700	14.700	7,533
2022-03-10	14.750	14.850	14.750	14.750	14.750	12,419
2022-03-09	14.700	14.700	14.700	14.700	14.700	12,112
2022-03-08	14.550	14.700	14.200	14.600	14.600	42,577
2022-03-07	15.100	15.100	14.400	14.600	14.600	63,989
2022-03-04	15.050	15.150	15.000	15.100	15.100	79,980
2022-03-03	15.150	15.200	15.050	15.200	15.200	93,481
2022-03-02	15.150	15.150	14.800	15.150	15.150	246,593
2022-03-01	15.400	15.400	15.000	15.200	15.200	200,781
2022-02-25	15.250	15.500	15.200	15.300	15.300	25,231
2022-02-24	15.300	15.400	15.200	15.200	15.200	18,886
2022-02-23	15.550	15.550	15.450	15.550	15.550	21,416
2022-02-22	15.700	15.700	15.450	15.600	15.600	44,134
2022-02-21	16.000	16.000	15.750	15.750	15.750	21,051
2022-02-18	15.900	16.000	15.900	15.900	15.900	19,079
2022-02-17	16.050	16.050	16.000	16.000	16.000	17,037
2022-02-16	16.000	16.100	15.950	16.000	16.000	57,322
2022-02-15	16.200	16.200	15.950	16.000	16.000	48,040

← NewerPage 19 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.