evertex fabrinology limited (TPE:1470)
Taiwan · Delayed Price · Currency is TWD 22.20
-0.15 (-0.67%)
At close: Mar 27, 2026
TPE:1470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.20 | 22.50 | 22.20 | 22.20 | 22.20 | -0.67% | 9,000 |
| Mar 25, 2026 | 22.55 | 22.70 | 22.15 | 22.35 | 22.35 | 0.68% | 6,001 |
| Mar 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | 10,002 |
| Mar 23, 2026 | 22.05 | 22.60 | 22.05 | 22.60 | 22.60 | -3.21% | 3,000 |
| Mar 20, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 2.64% | 1,016 |
| Mar 19, 2026 | 22.15 | 22.75 | 22.00 | 22.75 | 22.75 | 2.71% | 4,006 |
| Mar 18, 2026 | 23.85 | 23.85 | 22.15 | 22.15 | 22.15 | -1.34% | 3,439 |
| Mar 17, 2026 | 21.25 | 22.45 | 21.25 | 22.45 | 22.45 | 5.65% | 24,033 |
| Mar 16, 2026 | 21.85 | 21.95 | 21.20 | 21.25 | 21.25 | -4.28% | 14,461 |
| Mar 13, 2026 | 21.85 | 22.75 | 21.85 | 22.20 | 22.20 | -0.67% | 10,000 |
| Mar 12, 2026 | 22.60 | 22.60 | 22.20 | 22.35 | 22.35 | -4.08% | 6,001 |
| Mar 11, 2026 | 23.75 | 23.75 | 23.30 | 23.30 | 23.30 | 1.30% | 2,000 |
| Mar 10, 2026 | 24.35 | 24.35 | 23.00 | 23.00 | 23.00 | 0.88% | 2,048 |
| Mar 9, 2026 | 22.20 | 22.80 | 21.60 | 22.80 | 22.80 | -2.98% | 19,000 |
| Mar 6, 2026 | 22.50 | 23.90 | 22.50 | 23.50 | 23.50 | 3.30% | 6,020 |
| Mar 5, 2026 | 22.80 | 23.10 | 22.75 | 22.75 | 22.75 | -2.15% | 7,000 |
| Mar 4, 2026 | 23.05 | 23.25 | 22.30 | 23.25 | 23.25 | -1.48% | 9,000 |
| Mar 3, 2026 | 23.05 | 23.70 | 23.00 | 23.60 | 23.60 | 1.94% | 17,027 |
| Mar 2, 2026 | 23.90 | 23.90 | 22.40 | 23.15 | 23.15 | -2.32% | 13,000 |
| Feb 26, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 1,000 |
| Feb 25, 2026 | 23.35 | 23.70 | 23.30 | 23.70 | 23.70 | - | 8,100 |
| Feb 24, 2026 | 24.60 | 24.60 | 23.40 | 23.70 | 23.70 | 1.72% | 38,025 |
| Feb 23, 2026 | 22.70 | 23.30 | 22.70 | 23.30 | 23.30 | 1.53% | 16,551 |
| Feb 11, 2026 | 22.60 | 23.00 | 22.50 | 22.95 | 22.95 | 1.55% | 11,000 |
| Feb 10, 2026 | 22.70 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 4,247 |
| Feb 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.30% | 1,000 |
| Jan 29, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.65% | 1,009 |
| Jan 28, 2026 | 22.95 | 22.95 | 22.90 | 22.95 | 22.95 | - | 11,000 |
| Jan 27, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.22% | 1,363 |
| Jan 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 1,056 |
| Jan 23, 2026 | 22.30 | 22.80 | 22.30 | 22.80 | 22.80 | -0.22% | 5,000 |
| 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 |