EverFocus Electronics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	16.150	16.250	16.100	16.200	16.200	28,262
2022-02-11	16.992	17.197	16.479	17.197	16.750	87,482
2022-02-10	17.043	17.351	16.941	17.351	16.900	20,424
2022-02-09	17.249	17.249	16.684	17.043	16.600	39,675
2022-02-08	17.197	17.197	16.889	16.941	16.500	23,320
2022-02-07	17.249	17.249	16.838	17.043	16.600	48,089
2022-01-26	17.043	17.043	16.941	17.043	16.600	39,098
2022-01-25	16.992	16.992	16.787	16.992	16.550	60,079
2022-01-24	16.222	16.838	16.222	16.838	16.400	36,537
2022-01-21	17.043	17.095	16.427	16.427	16.000	27,985
2022-01-20	16.633	16.992	16.633	16.992	16.550	56,181
2022-01-19	16.530	16.735	16.427	16.735	16.300	7,016
2022-01-18	16.633	16.992	16.119	16.838	16.400	60,904
2022-01-17	16.581	16.581	16.581	16.581	16.150	1,056
2022-01-14	16.633	16.735	16.633	16.735	16.300	9,164
2022-01-13	16.735	16.735	16.633	16.633	16.200	12,511
2022-01-12	16.684	16.787	16.581	16.787	16.350	26,771
2022-01-11	16.427	16.889	16.427	16.787	16.350	49,580
2022-01-10	16.427	16.479	16.376	16.427	16.000	24,725
2022-01-07	16.273	16.581	16.273	16.581	16.150	9,582
2022-01-06	16.427	16.479	16.427	16.479	16.050	19,046
2022-01-05	16.427	16.581	16.427	16.581	16.150	21,859
2022-01-04	16.222	16.633	16.222	16.633	16.200	29,378
2022-01-03	16.427	16.530	16.222	16.376	15.950	12,573
2021-12-30	16.427	16.427	16.222	16.222	15.800	12,264
2021-12-29	16.222	16.633	16.222	16.479	16.050	26,185
2021-12-28	16.530	16.530	16.273	16.427	16.000	38,156
2021-12-27	16.325	16.530	16.325	16.530	16.100	25,927
2021-12-24	16.530	16.581	16.530	16.530	16.100	15,380
2021-12-23	16.581	16.581	16.530	16.530	16.100	6,344
2021-12-22	16.581	16.889	16.581	16.787	16.350	5,824
2021-12-21	16.581	16.581	16.581	16.581	16.150	4,568
2021-12-20	16.787	16.787	16.171	16.581	16.150	10,285
2021-12-17	16.479	16.941	16.479	16.787	16.350	27,110
2021-12-16	16.325	16.479	16.325	16.479	16.050	9,442
2021-12-15	16.427	16.581	16.427	16.479	16.050	17,865
2021-12-14	16.530	16.787	16.530	16.581	16.150	21,635
2021-12-13	16.684	16.684	16.427	16.581	16.150	115,784
2021-12-10	16.325	16.889	16.325	16.633	16.200	66,756
2021-12-09	16.530	16.530	16.376	16.376	15.950	28,788
2021-12-08	16.068	16.581	15.914	16.581	16.150	164,989
2021-12-07	16.222	16.222	16.068	16.068	15.650	44,508
2021-12-06	16.222	16.427	16.222	16.222	15.800	14,517
2021-12-03	16.427	16.427	16.222	16.325	15.900	33,788
2021-12-02	16.222	16.325	15.914	16.171	15.750	57,158
2021-12-01	16.427	16.530	16.376	16.376	15.950	26,009
2021-11-30	16.325	16.581	16.222	16.427	16.000	55,516
2021-11-29	16.325	16.325	16.119	16.273	15.850	29,280
2021-11-26	16.530	16.684	16.273	16.325	15.900	53,241
2021-11-25	16.684	16.684	16.479	16.633	16.200	71,703
2021-11-24	16.427	16.633	16.427	16.633	16.200	135,819
2021-11-23	16.530	16.530	16.017	16.325	15.900	118,274
2021-11-22	16.633	16.633	15.709	16.633	16.200	36,835
2021-11-19	16.222	16.633	16.222	16.633	16.200	16,835
2021-11-18	16.222	16.633	16.119	16.427	16.000	52,645
2021-11-17	16.273	16.273	15.863	16.222	15.800	158,850
2021-11-16	16.941	16.941	16.222	16.427	16.000	231,229
2021-11-15	17.351	17.454	16.941	17.146	16.700	77,925
2021-11-12	17.813	17.813	17.351	17.351	16.900	77,855
2021-11-11	18.327	18.327	17.762	17.762	17.300	178,917

← NewerPage 20 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.