Evergreen Aviation Technologies Corporation (2645.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Sept 28, 2023 - Sept 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2024 | 98.00 | 98.50 | 97.50 | 98.50 | 98.50 | 509,122 |
| Sept 26, 2024 | 98.40 | 98.40 | 97.30 | 97.30 | 97.30 | 370,124 |
| Sept 25, 2024 | 98.40 | 98.40 | 97.50 | 98.00 | 98.00 | 326,020 |
| Sept 24, 2024 | 98.40 | 98.40 | 97.50 | 97.50 | 97.50 | 293,500 |
| Sept 23, 2024 | 97.30 | 98.90 | 97.30 | 97.70 | 97.70 | 561,110 |
| Sept 20, 2024 | 97.00 | 97.40 | 96.10 | 97.10 | 97.10 | 368,959 |
| Sept 19, 2024 | 96.90 | 96.90 | 96.10 | 96.60 | 96.60 | 353,050 |
| Sept 18, 2024 | 96.40 | 96.80 | 96.00 | 96.30 | 96.30 | 259,075 |
| Sept 16, 2024 | 97.40 | 97.40 | 96.10 | 96.40 | 96.40 | 262,080 |
| Sept 13, 2024 | 95.50 | 96.60 | 95.50 | 96.50 | 96.50 | 156,000 |
| Sept 12, 2024 | 95.50 | 96.20 | 94.80 | 95.80 | 95.80 | 326,040 |
| Sept 11, 2024 | 93.90 | 95.60 | 93.90 | 94.50 | 94.50 | 379,050 |
| Sept 10, 2024 | 94.70 | 95.10 | 93.60 | 93.90 | 93.90 | 547,495 |
| Sept 09, 2024 | 94.10 | 95.00 | 93.50 | 94.70 | 94.70 | 777,400 |
| Sept 06, 2024 | 95.50 | 96.10 | 95.00 | 95.90 | 95.90 | 358,000 |
| Sept 05, 2024 | 96.40 | 97.00 | 95.30 | 95.30 | 95.30 | 430,175 |
| Sept 04, 2024 | 96.80 | 96.80 | 95.00 | 96.00 | 96.00 | 1,253,108 |
| Sept 03, 2024 | 99.30 | 99.30 | 97.80 | 98.50 | 98.50 | 639,000 |
| Sept 02, 2024 | 100.00 | 100.00 | 98.90 | 98.90 | 98.90 | 293,030 |
| Aug 30, 2024 | 98.80 | 99.80 | 98.80 | 99.80 | 99.80 | 242,195 |
| Aug 29, 2024 | 99.00 | 99.30 | 98.00 | 98.80 | 98.80 | 343,000 |
| Aug 28, 2024 | 100.50 | 100.50 | 99.20 | 99.40 | 99.40 | 297,090 |
| Aug 27, 2024 | 99.60 | 100.50 | 99.10 | 100.00 | 100.00 | 187,232 |
| Aug 26, 2024 | 99.20 | 100.50 | 99.20 | 100.00 | 100.00 | 501,071 |
| Aug 23, 2024 | 98.40 | 99.20 | 97.90 | 99.10 | 99.10 | 281,090 |
| Aug 22, 2024 | 101.00 | 101.00 | 98.90 | 98.90 | 98.90 | 552,000 |
| Aug 21, 2024 | 99.30 | 99.80 | 97.80 | 99.50 | 99.50 | 437,363 |
| Aug 20, 2024 | 100.00 | 100.00 | 99.00 | 99.10 | 99.10 | 372,200 |
| Aug 19, 2024 | 99.10 | 100.00 | 98.60 | 100.00 | 100.00 | 230,160 |
| Aug 16, 2024 | 100.00 | 100.00 | 98.70 | 98.70 | 98.70 | 515,600 |
| Aug 15, 2024 | 99.00 | 99.20 | 98.20 | 98.20 | 98.20 | 298,200 |
| Aug 14, 2024 | 99.00 | 99.60 | 98.50 | 98.90 | 98.90 | 289,200 |
| Aug 13, 2024 | 98.30 | 99.30 | 98.10 | 98.80 | 98.80 | 238,734 |
| Aug 12, 2024 | 97.70 | 99.50 | 96.70 | 98.10 | 98.10 | 352,210 |
| Aug 09, 2024 | 96.50 | 98.10 | 96.50 | 96.70 | 96.70 | 575,045 |
| Aug 08, 2024 | 96.80 | 97.50 | 95.30 | 95.80 | 95.80 | 1,024,093 |
| Aug 07, 2024 | 94.60 | 99.50 | 94.30 | 99.50 | 99.50 | 749,014 |
| Aug 06, 2024 | 97.10 | 97.80 | 92.10 | 96.10 | 96.10 | 1,198,276 |
| Aug 05, 2024 | 100.50 | 100.50 | 94.60 | 96.10 | 96.10 | 2,046,696 |
| Aug 02, 2024 | 102.00 | 104.00 | 101.50 | 102.00 | 102.00 | 701,109 |
| Aug 01, 2024 | 101.00 | 103.50 | 101.00 | 103.50 | 103.50 | 886,199 |
| Jul 31, 2024 | 100.00 | 100.50 | 99.40 | 99.90 | 99.90 | 260,111 |
| Jul 30, 2024 | 100.00 | 100.50 | 98.00 | 100.00 | 100.00 | 801,200 |
| Jul 29, 2024 | 100.50 | 101.00 | 99.50 | 99.60 | 99.60 | 578,479 |
| Jul 26, 2024 | 100.00 | 101.00 | 99.20 | 100.00 | 100.00 | 520,381 |
| Jul 23, 2024 | 100.50 | 102.00 | 100.50 | 101.00 | 101.00 | 1,010,135 |
| Jul 22, 2024 | 100.50 | 100.50 | 99.00 | 100.00 | 100.00 | 1,295,580 |
| Jul 19, 2024 | 103.00 | 103.00 | 100.00 | 100.50 | 100.50 | 2,018,309 |
| Jul 18, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,292,503 |
| Jul 17, 2024 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | 908,158 |
| Jul 16, 2024 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,139,252 |
| Jul 15, 2024 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 649,195 |
| Jul 12, 2024 | 105.50 | 105.50 | 103.50 | 103.50 | 103.50 | 1,633,548 |
| Jul 11, 2024 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 1,653,063 |
| Jul 11, 2024 | 4.5 Dividend | |||||
| Jul 10, 2024 | 110.00 | 111.50 | 110.00 | 111.00 | 106.50 | 1,080,883 |
| Jul 09, 2024 | 112.50 | 112.50 | 109.50 | 110.00 | 105.54 | 1,798,973 |
| Jul 08, 2024 | 113.50 | 114.00 | 112.00 | 112.00 | 107.46 | 1,139,400 |
| Jul 05, 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 108.42 | 698,340 |
| Jul 04, 2024 | 113.50 | 113.50 | 112.50 | 113.00 | 108.42 | 998,870 |
| Jul 03, 2024 | 113.00 | 113.50 | 112.50 | 113.00 | 108.42 | 640,916 |
| Jul 02, 2024 | 114.00 | 114.50 | 113.00 | 113.00 | 108.42 | 624,241 |
| Jul 01, 2024 | 113.50 | 114.50 | 113.00 | 114.00 | 109.38 | 993,115 |
| Jun 28, 2024 | 116.00 | 116.00 | 112.00 | 112.50 | 107.94 | 3,487,360 |
| Jun 27, 2024 | 114.00 | 115.50 | 113.50 | 114.50 | 109.86 | 1,640,156 |
| Jun 26, 2024 | 113.00 | 114.50 | 113.00 | 113.50 | 108.90 | 1,187,040 |
| Jun 25, 2024 | 113.50 | 113.50 | 111.00 | 113.00 | 108.42 | 664,197 |
| Jun 24, 2024 | 113.50 | 113.50 | 112.50 | 113.00 | 108.42 | 569,456 |
| Jun 21, 2024 | 112.50 | 114.00 | 112.00 | 113.00 | 108.42 | 807,109 |
| Jun 20, 2024 | 113.00 | 114.00 | 112.00 | 112.50 | 107.94 | 846,308 |
| Jun 19, 2024 | 113.00 | 113.50 | 112.00 | 112.00 | 107.46 | 606,493 |
| Jun 18, 2024 | 114.00 | 114.00 | 112.50 | 112.50 | 107.94 | 755,621 |
| Jun 17, 2024 | 114.00 | 114.50 | 112.50 | 113.50 | 108.90 | 925,366 |
| Jun 14, 2024 | 111.50 | 114.00 | 111.50 | 113.00 | 108.42 | 2,138,007 |
| Jun 13, 2024 | 111.00 | 111.50 | 110.50 | 111.00 | 106.50 | 638,618 |
| Jun 12, 2024 | 110.50 | 111.00 | 109.50 | 110.50 | 106.02 | 554,343 |
| Jun 11, 2024 | 109.50 | 111.50 | 109.50 | 109.50 | 105.06 | 972,832 |
| Jun 07, 2024 | 109.50 | 110.00 | 109.00 | 109.50 | 105.06 | 582,341 |
| Jun 06, 2024 | 109.50 | 110.00 | 108.50 | 109.50 | 105.06 | 593,559 |
| Jun 05, 2024 | 110.50 | 110.50 | 109.00 | 109.00 | 104.58 | 634,840 |
| Jun 04, 2024 | 109.00 | 110.50 | 109.00 | 110.00 | 105.54 | 768,640 |
| Jun 03, 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 104.58 | 576,149 |
| May 31, 2024 | 108.50 | 109.50 | 108.50 | 109.00 | 104.58 | 878,398 |
| May 30, 2024 | 109.00 | 109.50 | 108.00 | 108.00 | 103.62 | 837,459 |
| May 29, 2024 | 110.50 | 110.50 | 109.00 | 109.00 | 104.58 | 1,163,907 |
| May 28, 2024 | 110.50 | 111.50 | 110.00 | 110.50 | 106.02 | 1,010,585 |
| May 27, 2024 | 110.50 | 111.00 | 109.00 | 110.00 | 105.54 | 1,386,839 |
| May 24, 2024 | 109.50 | 110.50 | 109.00 | 110.50 | 106.02 | 900,364 |
| May 23, 2024 | 112.00 | 114.00 | 109.50 | 109.50 | 105.06 | 2,210,065 |
| May 22, 2024 | 112.50 | 112.50 | 111.00 | 111.50 | 106.98 | 797,199 |
| May 21, 2024 | 113.00 | 114.50 | 111.00 | 112.00 | 107.46 | 1,306,079 |
| May 20, 2024 | 115.00 | 116.00 | 112.00 | 112.50 | 107.94 | 2,770,446 |
| May 17, 2024 | 116.50 | 116.50 | 114.50 | 116.00 | 111.30 | 2,083,542 |
| May 16, 2024 | 115.00 | 117.50 | 114.50 | 115.00 | 110.34 | 2,517,539 |
| May 15, 2024 | 116.00 | 116.00 | 113.00 | 113.50 | 108.90 | 1,915,412 |
| May 14, 2024 | 112.00 | 116.00 | 112.00 | 114.50 | 109.86 | 3,267,679 |
| May 13, 2024 | 113.00 | 113.50 | 111.50 | 111.50 | 106.98 | 899,127 |
| May 10, 2024 | 111.00 | 113.00 | 110.00 | 113.00 | 108.42 | 1,561,530 |
| May 09, 2024 | 111.50 | 113.50 | 110.50 | 110.50 | 106.02 | 1,297,367 |
| May 08, 2024 | 113.50 | 113.50 | 111.00 | 112.00 | 107.46 | 1,432,377 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.