Evertex Fabrinology Limited (1470.TW) TAI
22.20
-0.15(-0.67%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.20
-0.15(-0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 21.85 | 22.2 | 22.2 | 22.75 | 21.85 | 10,000 |
| March 12, 2026 | 22.6 | 22.35 | 22.35 | 22.6 | 22.2 | 6,001 |
| March 11, 2026 | 23.75 | 23.3 | 23.3 | 23.75 | 23.3 | 2,000 |
| March 10, 2026 | 24.35 | 23 | 23 | 24.35 | 23 | 2,048 |
| March 09, 2026 | 22.2 | 22.8 | 22.8 | 22.8 | 21.6 | 19,000 |
| March 06, 2026 | 22.5 | 23.5 | 23.5 | 23.9 | 22.5 | 6,020 |
| March 05, 2026 | 22.8 | 22.75 | 22.75 | 23.1 | 22.75 | 7,000 |
| March 04, 2026 | 23.05 | 22.55 | 22.55 | 23.05 | 22.3 | 3,000 |
| March 03, 2026 | 23.05 | 23.6 | 23.6 | 23.7 | 23 | 17,027 |
| March 02, 2026 | 23.9 | 23.15 | 23.15 | 23.9 | 22.4 | 13,000 |
| February 26, 2026 | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 1,000 |
| February 25, 2026 | 23.35 | 23.7 | 23.7 | 23.7 | 23.3 | 8,120 |
| February 24, 2026 | 24.6 | 23.7 | 23.7 | 24.6 | 23.4 | 38,025 |
| February 23, 2026 | 22.7 | 23.3 | 23.3 | 23.3 | 22.7 | 16,551 |
| February 11, 2026 | 22.6 | 22.95 | 0 | 23 | 22.5 | 11,000 |
| February 10, 2026 | 22.7 | 22.6 | 0 | 22.8 | 22.6 | 4,247 |
| February 09, 2026 | 22.8 | 22.8 | 0 | 22.8 | 22.8 | 0 |
| February 06, 2026 | 22.8 | 22.8 | 0 | 22.8 | 22.8 | 0 |
| February 05, 2026 | 22.8 | 22.8 | 0 | 22.8 | 22.8 | 0 |
| February 04, 2026 | 22.8 | 22.8 | 0 | 22.8 | 22.8 | 0 |
| February 03, 2026 | 22.8 | 22.8 | 0 | 22.8 | 22.8 | 1,000 |
| February 02, 2026 | 23.1 | 23.1 | 0 | 23.1 | 23.1 | 0 |
| January 30, 2026 | 23.1 | 23.1 | 0 | 23.1 | 23.1 | 0 |
| January 29, 2026 | 23.1 | 23.1 | 0 | 23.1 | 23.1 | 1,009 |
| January 28, 2026 | 22.95 | 22.95 | 0 | 22.95 | 22.9 | 11,000 |
| January 27, 2026 | 22.95 | 22.95 | 0 | 22.95 | 22.95 | 1,363 |
| January 26, 2026 | 23 | 23 | 0 | 23 | 23 | 1,056 |
| January 23, 2026 | 22.3 | 22.8 | 0 | 22.8 | 22.3 | 5,000 |
| January 22, 2026 | 24.1 | 22.85 | 0 | 24.1 | 22.85 | 37,159 |
| January 21, 2026 | 21.95 | 22.4 | 0 | 22.4 | 21.9 | 14,000 |
| January 20, 2026 | 23 | 23 | 0 | 23 | 23 | 0 |
| January 19, 2026 | 23 | 23 | 0 | 23 | 23 | 0 |
| January 16, 2026 | 23 | 23 | 0 | 23 | 23 | 0 |
| January 15, 2026 | 22.5 | 23 | 0 | 23.1 | 22.4 | 14,721 |
| January 14, 2026 | 23.15 | 23.15 | 0 | 23.15 | 23.15 | 0 |
| January 13, 2026 | 23.15 | 23.15 | 0 | 23.15 | 23.15 | 0 |
| January 12, 2026 | 23.65 | 23.15 | 0 | 23.65 | 23.15 | 2,416 |
| January 09, 2026 | 22.75 | 22.75 | 0 | 22.75 | 22.75 | 0 |
| January 08, 2026 | 22.75 | 22.75 | 0 | 22.75 | 22.75 | 0 |
| January 07, 2026 | 22.75 | 22.75 | 0 | 22.75 | 22.75 | 0 |
| January 06, 2026 | 22.75 | 22.75 | 0 | 22.75 | 22.75 | 0 |
| January 05, 2026 | 22.75 | 22.75 | 0 | 22.75 | 22.75 | 2,058 |
| January 02, 2026 | 22.8 | 22.75 | 0 | 22.8 | 22.75 | 2,009 |
| December 31, 2025 | 22.75 | 22.8 | 0 | 22.8 | 22.75 | 4,101 |
| December 30, 2025 | 22.65 | 22.65 | 0 | 22.65 | 22.65 | 0 |
| December 29, 2025 | 22.65 | 22.65 | 0 | 22.65 | 22.65 | 1,001 |
| December 26, 2025 | 23.2 | 23.2 | 0 | 23.3 | 23.2 | 8,000 |
| December 24, 2025 | 23 | 23 | 0 | 23 | 23 | 0 |
| December 23, 2025 | 23 | 23 | 0 | 23 | 23 | 0 |
| December 22, 2025 | 23 | 23 | 0 | 23 | 23 | 0 |
| December 19, 2025 | 22.65 | 23 | 0 | 23.7 | 22.15 | 54,695 |
| December 18, 2025 | 22.7 | 22.7 | 0 | 22.7 | 22.5 | 3,384 |
| December 17, 2025 | 22.25 | 22.05 | 0 | 22.75 | 22.05 | 8,034 |
| December 16, 2025 | 22.9 | 23.05 | 0 | 23.05 | 22.9 | 2,000 |
| December 15, 2025 | 23.45 | 23.1 | 0 | 23.45 | 23.1 | 2,101 |
| December 12, 2025 | 22.6 | 23.1 | 0 | 23.9 | 22.6 | 21,147 |
| December 11, 2025 | 22.75 | 22.75 | 0 | 22.75 | 22.75 | 0 |
| December 10, 2025 | 22.75 | 22.75 | 0 | 22.75 | 22.75 | 0 |
| December 09, 2025 | 22.75 | 22.75 | 0 | 22.75 | 22.75 | 0 |
| December 08, 2025 | 22.8 | 22.75 | 0 | 22.8 | 22.75 | 3,763 |