EverFocus Electronics Corporation - 5484.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	39.5	39.2	39.2	40	38.85	244,060
August 15, 2025	38.5	39.65	39.65	39.95	37.65	449,985
August 14, 2025	38.8	38.5	38.5	39.5	38.45	333,012
August 13, 2025	38.25	39.05	39.05	40.5	38.1	453,705
August 12, 2025	37.45	38.3	38.3	38.5	37.35	220,737
August 11, 2025	38.2	37.7	37.7	38.2	37.2	152,320
August 08, 2025	37.8	38.15	38.15	38.45	37.35	286,429
August 07, 2025	37.75	38.05	38.05	38.5	37.75	165,545
August 06, 2025	38.75	37.75	37.75	38.75	37.5	141,704
August 05, 2025	38.5	38.75	38.75	39.5	37.5	357,705
August 04, 2025	37.3	38.15	38.15	38.2	36.6	200,001
August 01, 2025	36	37.55	37.55	37.8	35.1	224,715
July 31, 2025	37.2	36.45	36.45	37.2	36.4	182,364
July 30, 2025	38	37.15	37.15	38	36.4	202,007
July 29, 2025	37.85	37	37	37.85	36.9	183,056
July 28, 2025	38.2	37.7	37.7	38.35	37.25	150,260
July 25, 2025	38.6	38.15	38.15	38.6	37.55	159,415
July 24, 2025	39.5	38.6	38.6	39.65	38.05	369,450
July 23, 2025	37.5	39.25	39.25	40.8	37.5	710,369
July 22, 2025	38.95	37.15	37.15	39.7	37	435,860
July 21, 2025	39	38	38	39	37.35	346,480
July 18, 2025	36.6	39	39	39.5	36.6	743,627
July 17, 2025	35.6	36.35	36.35	36.8	35.6	115,756
July 16, 2025	34.7	36.05	36.05	36.2	34.15	177,727
July 15, 2025	34.4	34.9	34.9	35.1	34.4	116,222
July 14, 2025	35.05	34.6	34.6	35.05	34.3	115,713
July 11, 2025	34.4	35.5	35.5	35.6	34.3	122,882
July 10, 2025	35	34.8	34.8	35.4	34.8	83,500
July 09, 2025	34.7	35	35	35.45	34.7	122,390
July 08, 2025	35.2	34.6	34.6	35.5	34.6	243,976
July 07, 2025	36.95	35.8	35.8	36.95	35.8	212,381
July 04, 2025	37.45	36.8	36.8	37.45	36.6	135,134
July 03, 2025	37.55	37.45	37.45	37.75	37.1	139,597
July 02, 2025	37.7	37.2	37.2	38	37.2	119,793
July 01, 2025	38	37.7	37.7	38.5	37.7	162,186
June 30, 2025	37.55	38.3	38.3	38.65	36.6	239,426
June 27, 2025	37.65	37.55	37.55	38.4	37.2	206,118
June 26, 2025	37.75	37.55	37.55	39.35	37.55	255,705
June 25, 2025	37.6	37.65	37.65	38.4	37.6	135,419
June 24, 2025	36.6	37.6	37.6	39	36.6	281,261
June 23, 2025	36.6	36.15	36.15	36.8	35.9	207,295
June 20, 2025	37.05	37.35	37.35	38.5	36.45	274,501
June 19, 2025	38.45	37.05	37.05	38.45	37.05	282,729
June 18, 2025	38.2	38.5	38.5	39	38.1	180,190
June 17, 2025	38.5	38.2	38.2	39	38	280,571
June 16, 2025	38.9	38.4	38.4	39.5	38.1	149,426
June 13, 2025	40	38.9	38.9	40	38.9	276,436
June 12, 2025	39.6	39.8	39.8	40.7	39.45	204,258
June 11, 2025	39.85	39.35	39.35	40	39	219,822
June 10, 2025	39.45	39.8	39.8	40.5	39.2	201,199
June 09, 2025	40.4	39.55	39.55	40.4	39.4	154,068
June 06, 2025	40.7	40.35	40.35	40.7	40.15	120,449
June 05, 2025	41.15	40.7	40.7	41.5	40.55	187,876
June 04, 2025	40.25	41.1	41.1	41.5	40.2	279,203
June 03, 2025	39.8	39.65	39.65	40.75	39.6	207,780
June 02, 2025	42.15	39.8	39.8	42.15	39.6	328,165
May 29, 2025	42.2	41.9	41.9	43.15	41.6	298,268
May 28, 2025	44	42.2	42.2	44.4	42.1	413,759
May 27, 2025	45.9	43.4	43.4	46.85	43.3	1.03M
May 26, 2025	44.7	46.5	46.5	49	43.15	2.12M

EverFocus Electronics Corporation (5484.TW) TAI