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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	37.5	36.15	36.15	38.1	36.1	156,802
November 14, 2025	36.5	36.8	36.8	37.45	36.5	198,996
November 13, 2025	38.4	37.2	37.2	38.4	37.05	245,148
November 12, 2025	39.1	38.2	38.2	39.1	38.05	151,415
November 11, 2025	37.5	38.35	38.35	39.1	37.4	226,805
November 10, 2025	37.8	37.05	37.05	37.85	37.05	154,149
November 07, 2025	38.65	37.8	37.8	38.95	37.8	104,220
November 06, 2025	39	38.4	38.4	39.9	38.3	199,278
November 05, 2025	38	37.55	37.55	38.25	37.25	144,318
November 04, 2025	38.8	38.15	38.15	38.95	37.65	232,846
November 03, 2025	38.65	38.8	38.8	39.4	38.4	123,508
October 31, 2025	39	38.9	38.9	39.9	38.6	195,469
October 30, 2025	39.7	39	39	39.7	38.8	265,428
October 29, 2025	39.9	39.7	39.7	40.5	39.5	222,355
October 28, 2025	40	39.85	39.85	40.1	39.55	162,777
October 27, 2025	41.95	40	40	41.95	39.75	291,363
October 23, 2025	41.75	40.6	40.6	41.75	40.1	194,055
October 22, 2025	41.9	41.4	41.4	42.6	41.4	225,604
October 21, 2025	42.4	42.05	42.05	43	41.6	326,869
October 20, 2025	42.7	42.4	42.4	42.7	41.35	212,711
October 17, 2025	42.6	42.55	42.55	43.7	41	489,153
October 16, 2025	40	42.85	42.85	43.8	40	577,781
October 15, 2025	39.8	40	40	40.3	39.5	127,526
October 14, 2025	40.05	39.8	39.8	40.9	39.65	270,133
October 13, 2025	40	39.95	39.95	40.3	38.45	216,265
October 09, 2025	41.1	40.5	40.5	41.45	40.45	190,243
October 08, 2025	41	40.85	40.85	41.4	40.3	163,815
October 07, 2025	41	41	41	41.5	40.45	186,309
October 03, 2025	40.15	41	41	41.2	40.1	208,285
October 02, 2025	40.3	40.55	40.55	41.45	40.25	195,323
October 01, 2025	40.1	40.25	40.25	40.8	40.1	171,498
September 30, 2025	39.5	40.15	40.15	40.9	39.5	181,875
September 29, 2025	40.45	40.45	40.45	40.45	40.45	0
September 26, 2025	41.95	40.45	40.45	41.95	39.45	443,377
September 25, 2025	41.8	41.9	41.9	43.1	41.8	289,192
September 24, 2025	42.5	41.8	41.8	43.2	41.5	169,458
September 23, 2025	42.15	42.4	42.4	42.5	41	342,631
September 22, 2025	42.25	41.9	41.9	42.5	41.5	211,361
September 19, 2025	43.05	42.25	42.25	43.05	41.05	202,400
September 18, 2025	41.9	42	42	42.9	41.85	249,933
September 17, 2025	42.2	41.9	41.9	43	41.8	266,822
September 16, 2025	42	42.2	42.2	43.15	41.05	320,959
September 15, 2025	42.1	41.5	41.5	42.35	41.2	264,943
September 12, 2025	41.55	42.4	42.4	43.15	41.55	269,051
September 11, 2025	44.5	42.4	42.4	44.5	42.1	512,898
September 10, 2025	44.35	44.25	44.25	44.7	43.3	521,279

EverFocus Electronics Corporation (5484.TW) TAI