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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	37.35	37.8	37.8	38.7	37.35	167,830
February 10, 2026	38.45	38.3	38.3	38.95	38.1	139,563
February 09, 2026	38.5	38.15	38.15	39.4	38.15	132,384
February 06, 2026	39.4	38.1	38.1	39.4	37.3	240,119
February 05, 2026	40.1	39.1	39.1	40.5	39.1	183,692
February 04, 2026	39.4	39.55	39.55	40	39.3	131,863
February 03, 2026	40.75	39	39	40.75	38.95	284,579
February 02, 2026	40.85	38.95	38.95	40.85	38.65	448,314
January 30, 2026	42.75	41	41	42.75	40.4	557,096
January 29, 2026	44.5	42.75	42.75	45.3	42.25	586,335
January 28, 2026	40.55	44.5	44.5	44.9	40.5	785,422
January 27, 2026	46.3	43.25	43.25	46.3	43	1.19M
January 26, 2026	45.05	46	46	47.5	43.1	2.37M
January 23, 2026	41.95	45.3	45.3	45.3	41.95	3.48M
January 22, 2026	40.9	41.2	41.2	41.45	40.35	543,759
January 21, 2026	40.15	40.5	40.5	41	39.7	312,673
January 20, 2026	40.5	40.15	40.15	40.5	40	349,128
January 19, 2026	40.7	40.55	40.55	41	39.75	441,499
January 16, 2026	40.45	40.05	40.05	40.9	39.95	418,656
January 15, 2026	40.15	40.45	40.45	40.5	39.2	316,250
January 14, 2026	38.7	40.15	40.15	40.3	38.6	365,877
January 13, 2026	41	38.85	38.85	41	38.8	287,108
January 12, 2026	41	39.8	39.8	41	39.5	251,589
January 09, 2026	40.8	40.2	40.2	42	39.5	510,466
January 08, 2026	40.4	38.75	38.75	40.4	38.7	382,971
January 07, 2026	43	40.5	40.5	43	39.9	1.1M
January 06, 2026	37.65	41.4	41.4	41.4	37.5	770,811
January 05, 2026	37.95	37.65	37.65	38	37.4	206,770
January 02, 2026	37.8	37.95	37.95	38.4	37	154,619
December 31, 2025	38.3	37.8	37.8	38.4	37.75	145,771
December 30, 2025	38.6	38.25	38.25	38.6	37.7	129,762
December 29, 2025	39.9	38.8	38.8	39.9	38.5	150,337
December 26, 2025	38.05	39	39	39	37.4	181,575
December 24, 2025	38.55	38.05	38.05	38.55	38.05	77,309
December 23, 2025	38.65	38.6	38.6	39.35	38.2	152,927
December 22, 2025	38	38	38	38.45	37.8	136,543
December 19, 2025	37.4	38	38	38.8	36.7	69,734
December 18, 2025	37.9	37.3	37.3	38	37.3	110,180
December 17, 2025	38.2	38	38	38.55	38	110,215
December 16, 2025	38.6	38	38	38.6	37.5	143,354
December 15, 2025	37.9	38.55	38.55	39.1	37.9	105,085
December 12, 2025	39.5	39	39	39.5	39	151,465
December 11, 2025	39.1	39.05	39.05	39.6	38.65	203,050
December 10, 2025	40.3	39.1	39.1	40.35	39	370,584
December 09, 2025	39.8	40.3	40.3	40.35	39	542,412
December 08, 2025	41.8	39.8	39.8	41.8	39.5	1.59M
December 05, 2025	42.95	42.95	42.95	42.95	41.5	1.52M
December 04, 2025	36.2	39.05	39.05	39.05	35.9	657,877
December 03, 2025	35	35.5	35.5	35.9	35	83,909
December 02, 2025	36	35.2	35.2	36	35.05	36,817
December 01, 2025	36.1	35.2	35.2	36.1	35.2	75,668
November 28, 2025	35.5	36	36	36.5	35.4	128,127
November 27, 2025	36.35	35.4	35.4	36.35	34.85	104,304
November 26, 2025	35.05	35.45	35.45	36.2	34.65	197,382
November 25, 2025	33.6	35.3	35.3	35.6	33.55	155,270
November 24, 2025	34	33.55	33.55	34.2	33.55	83,498
November 21, 2025	34.5	33.6	33.6	34.5	33.6	117,811
November 20, 2025	34.1	34.8	34.8	35.55	34.1	135,712
November 19, 2025	35	34	34	35	33	205,532
November 18, 2025	35.7	35	35	36.05	34.9	299,756

EverFocus Electronics Corporation (5484.TW) TAI