evertex fabrinology limited (TPE:1470)
Taiwan · Delayed Price · Currency is TWD 22.85
+0.45 (2.01%)
Jan 22, 2026, 12:16 PM CST
TPE:1470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 24.10 | 24.10 | 22.85 | 22.85 | 22.85 | 2.01% | 37,159 |
| Jan 21, 2026 | 21.95 | 22.40 | 21.90 | 22.40 | 22.40 | -2.61% | 14,000 |
| Jan 15, 2026 | 22.50 | 23.10 | 22.40 | 23.00 | 23.00 | -0.65% | 14,721 |
| Jan 12, 2026 | 23.65 | 23.65 | 23.15 | 23.15 | 23.15 | 1.76% | 2,416 |
| Jan 5, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 2,058 |
| Jan 2, 2026 | 22.80 | 22.80 | 22.75 | 22.75 | 22.75 | -0.22% | 2,009 |
| Dec 31, 2025 | 22.75 | 22.80 | 22.75 | 22.80 | 22.80 | 0.66% | 4,101 |
| Dec 29, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -2.37% | 1,001 |
| Dec 26, 2025 | 23.20 | 23.30 | 23.20 | 23.20 | 23.20 | 0.87% | 8,000 |
| Dec 19, 2025 | 22.65 | 23.70 | 22.15 | 23.00 | 23.00 | 1.32% | 54,695 |
| Dec 18, 2025 | 22.70 | 22.70 | 22.50 | 22.70 | 22.70 | 2.95% | 3,384 |
| Dec 17, 2025 | 22.25 | 22.75 | 22.05 | 22.05 | 22.05 | -4.34% | 8,034 |
| Dec 16, 2025 | 22.90 | 23.05 | 22.90 | 23.05 | 23.05 | -0.22% | 2,000 |
| Dec 15, 2025 | 23.45 | 23.45 | 23.10 | 23.10 | 23.10 | - | 2,101 |
| Dec 12, 2025 | 22.60 | 23.90 | 22.60 | 23.10 | 23.10 | 1.54% | 21,147 |
| Dec 8, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | 22.75 | -0.44% | 3,763 |
| Dec 3, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | 2,112 |
| Dec 2, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | 1,060 |
| Nov 28, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.22% | 1,128 |
| Nov 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.66% | 1,720 |
| Nov 24, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.11% | 1,037 |
| Nov 19, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.97% | 1,000 |
| Nov 18, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.23% | 1,001 |
| Nov 17, 2025 | 22.60 | 22.60 | 21.80 | 21.80 | 21.80 | -1.36% | 3,067 |
| Nov 13, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.07% | 1,050 |
| Nov 12, 2025 | 21.75 | 22.80 | 21.75 | 22.80 | 22.80 | 3.87% | 10,008 |
| Nov 6, 2025 | 21.80 | 21.95 | 21.80 | 21.95 | 21.95 | -0.68% | 4,000 |
| Nov 5, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 5,001 |
| Oct 30, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -2.43% | 2,000 |
| Oct 29, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.89% | 6,300 |
| Oct 27, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.22% | 1,075 |
| Oct 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.75% | 2,088 |
| Oct 22, 2025 | 22.25 | 22.90 | 22.20 | 22.90 | 22.90 | 1.78% | 8,004 |
| Oct 21, 2025 | 22.80 | 23.20 | 22.50 | 22.50 | 22.50 | -1.32% | 12,000 |
| Oct 17, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -1.72% | 4,000 |
| Oct 16, 2025 | 22.35 | 23.20 | 22.35 | 23.20 | 23.20 | 0.87% | 18,362 |
| Oct 15, 2025 | 22.30 | 23.00 | 22.30 | 23.00 | 23.00 | - | 7,007 |
| Oct 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.07% | 2,000 |
| Oct 13, 2025 | 23.50 | 23.50 | 22.10 | 22.10 | 22.10 | -3.91% | 3,001 |
| Oct 9, 2025 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | 1.77% | 2,043 |
| Oct 8, 2025 | 22.20 | 22.60 | 21.90 | 22.60 | 22.60 | 1.80% | 7,000 |
| Oct 7, 2025 | 22.55 | 23.00 | 22.20 | 22.20 | 22.20 | -1.55% | 14,022 |
| Oct 3, 2025 | 21.90 | 22.55 | 21.90 | 22.55 | 22.55 | 2.50% | 15,003 |
| Oct 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 3,002 |
| Sep 30, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | 2,001 |
| Sep 26, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -2.73% | 3,000 |
| Sep 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.35% | 20,002 |
| Sep 23, 2025 | 21.60 | 22.30 | 21.60 | 22.30 | 22.30 | 1.36% | 15,718 |
| Sep 19, 2025 | 21.95 | 22.00 | 21.40 | 22.00 | 22.00 | - | 22,075 |
| Sep 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.29% | 12,000 |