evertex fabrinology limited (TPE:1470)
Taiwan · Delayed Price · Currency is TWD 23.85
+0.05 (0.21%)
Sep 15, 2026, 1:14 PM CST
TPE:1470 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 23.70 | 23.90 | 23.70 | 23.85 | 23.85 | 0.21% | 4,000 |
| Sep 14, 2026 | 23.85 | 23.85 | 23.80 | 23.80 | 23.80 | -0.63% | 3,025 |
| Sep 11, 2026 | 24.80 | 24.80 | 23.80 | 23.95 | 23.95 | 0.21% | 30,088 |
| Sep 10, 2026 | 23.95 | 23.95 | 23.90 | 23.90 | 23.90 | -1.24% | 2,048 |
| Sep 9, 2026 | 24.35 | 24.40 | 23.90 | 24.20 | 24.20 | 1.26% | 5,361 |
| Sep 8, 2026 | 24.85 | 24.85 | 23.90 | 23.90 | 23.90 | -2.45% | 25,385 |
| Sep 7, 2026 | 24.25 | 24.50 | 24.00 | 24.50 | 24.50 | 2.51% | 17,000 |
| Sep 4, 2026 | 23.70 | 24.25 | 23.50 | 23.90 | 23.90 | -1.65% | 31,000 |
| Sep 2, 2026 | 23.75 | 24.30 | 23.70 | 24.30 | 24.30 | -2.21% | 3,000 |
| Sep 1, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 3.33% | 1,176 |
| Aug 31, 2026 | 23.75 | 24.05 | 23.45 | 24.05 | 24.05 | 2.12% | 7,983 |
| Aug 28, 2026 | 24.00 | 24.00 | 23.55 | 23.55 | 23.55 | -3.29% | 5,000 |
| Aug 27, 2026 | 23.65 | 24.35 | 23.65 | 24.35 | 24.35 | -0.61% | 24,116 |
| Aug 26, 2026 | 23.45 | 24.65 | 23.45 | 24.50 | 24.50 | 2.08% | 11,397 |
| Aug 25, 2026 | 23.80 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | 7,023 |
| Aug 24, 2026 | 23.35 | 23.85 | 23.25 | 23.80 | 23.80 | 0.42% | 24,049 |
| Aug 21, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 3,149 |
| Aug 20, 2026 | 23.20 | 23.75 | 23.20 | 23.70 | 23.70 | -0.21% | 23,040 |
| Aug 19, 2026 | 23.10 | 23.75 | 22.40 | 23.75 | 23.75 | 0.64% | 19,918 |
| Aug 18, 2026 | 23.95 | 23.95 | 23.10 | 23.60 | 23.60 | 1.07% | 24,018 |
| Aug 17, 2026 | 23.05 | 23.35 | 23.05 | 23.35 | 23.35 | 0.21% | 4,007 |
| Aug 14, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.92% | 3,050 |
| Aug 13, 2026 | 24.25 | 24.25 | 23.25 | 24.00 | 24.00 | 2.35% | 39,004 |
| Aug 12, 2026 | 23.10 | 23.95 | 23.10 | 23.45 | 23.45 | 0.21% | 10,355 |
| Aug 11, 2026 | 23.35 | 23.50 | 23.35 | 23.40 | 23.40 | - | 22,100 |
| Aug 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.08% | 7,150 |
| Aug 7, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -1.73% | 2,000 |
| Aug 6, 2026 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | 0.87% | 5,000 |
| Aug 5, 2026 | 22.95 | 23.00 | 22.90 | 22.90 | 22.90 | -1.72% | 6,001 |
| Aug 4, 2026 | 22.70 | 23.30 | 22.70 | 23.30 | 23.30 | 0.22% | 6,000 |
| Aug 3, 2026 | 22.90 | 23.60 | 22.90 | 23.25 | 23.25 | -1.48% | 29,298 |
| Jul 31, 2026 | 23.00 | 23.85 | 23.00 | 23.60 | 23.60 | 2.83% | 24,011 |
| Jul 30, 2026 | 22.40 | 23.00 | 22.40 | 22.95 | 22.95 | - | 18,000 |
| Jul 29, 2026 | 22.90 | 23.00 | 22.35 | 22.95 | 22.95 | 0.88% | 20,083 |
| Jul 28, 2026 | 22.50 | 22.75 | 22.50 | 22.75 | 22.75 | -0.22% | 3,150 |
| Jul 27, 2026 | 22.85 | 22.85 | 22.80 | 22.80 | 22.80 | 0.22% | 3,000 |
| Jul 24, 2026 | 22.40 | 22.75 | 22.15 | 22.75 | 22.75 | 1.11% | 5,000 |
| Jul 23, 2026 | 22.35 | 22.50 | 22.35 | 22.50 | 22.50 | -0.22% | 3,031 |
| Jul 22, 2026 | 22.35 | 22.55 | 22.35 | 22.55 | 22.55 | -1.74% | 5,011 |
| Jul 21, 2026 | 23.00 | 23.00 | 22.65 | 22.95 | 22.95 | -0.22% | 5,054 |
| Jul 20, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | -0.43% | 5,015 |
| Jul 17, 2026 | 23.00 | 23.20 | 22.10 | 23.10 | 23.10 | 0.43% | 34,021 |
| Jul 16, 2026 | 23.25 | 23.25 | 22.45 | 23.00 | 23.00 | - | 15,052 |
| Jul 15, 2026 | 21.50 | 23.45 | 21.50 | 23.00 | 23.00 | 6.98% | 16,105 |
| Jul 14, 2026 | 21.55 | 21.55 | 21.50 | 21.50 | 21.50 | 0.23% | 4,000 |
| Jul 13, 2026 | 21.55 | 21.55 | 21.30 | 21.45 | 21.45 | -0.23% | 7,000 |
| Jul 9, 2026 | 21.10 | 21.50 | 21.10 | 21.50 | 21.50 | -1.38% | 2,010 |
| Jul 8, 2026 | 21.75 | 21.80 | 21.75 | 21.80 | 21.80 | 1.87% | 6,001 |
| Jul 7, 2026 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | -1.38% | 2,000 |
| Jul 6, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 3.33% | 1,000 |