evertex fabrinology limited (TPE:1470)
Taiwan · Delayed Price · Currency is TWD 23.40
+0.05 (0.21%)
Nov 6, 2026, 1:21 PM CST
TPE:1470 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | 0.21% | 12,000 |
| Nov 5, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.43% | 1,090 |
| Nov 4, 2026 | 23.30 | 23.35 | 23.10 | 23.25 | 23.25 | 0.87% | 4,000 |
| Nov 3, 2026 | 22.75 | 23.05 | 22.75 | 23.05 | 23.05 | 1.10% | 4,290 |
| Nov 2, 2026 | 23.05 | 23.60 | 22.70 | 22.80 | 22.80 | -4.20% | 41,000 |
| Oct 29, 2026 | 23.85 | 24.20 | 23.80 | 23.80 | 23.80 | -0.83% | 9,022 |
| Oct 28, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | - | 5,000 |
| Oct 27, 2026 | 24.65 | 24.90 | 24.00 | 24.00 | 24.00 | -2.64% | 9,844 |
| Oct 22, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.44% | 3,000 |
| Oct 21, 2026 | 24.50 | 24.80 | 24.30 | 24.30 | 24.30 | -0.41% | 10,000 |
| Oct 20, 2026 | 24.35 | 24.40 | 24.30 | 24.40 | 24.40 | -0.41% | 6,200 |
| Oct 19, 2026 | 24.65 | 25.25 | 24.50 | 24.50 | 24.50 | -1.21% | 21,171 |
| Oct 15, 2026 | 24.65 | 25.10 | 24.60 | 24.80 | 24.80 | 0.40% | 13,113 |
| Oct 14, 2026 | 24.60 | 25.05 | 24.60 | 24.70 | 24.70 | 0.41% | 43,078 |
| Oct 13, 2026 | 24.55 | 24.60 | 24.55 | 24.60 | 24.60 | 2.07% | 4,000 |
| Oct 12, 2026 | 24.05 | 24.10 | 24.05 | 24.10 | 24.10 | -0.41% | 3,402 |
| Oct 8, 2026 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | -0.41% | 3,000 |
| Oct 7, 2026 | 24.55 | 24.55 | 24.15 | 24.30 | 24.30 | -0.82% | 3,000 |
| Oct 6, 2026 | 24.10 | 24.50 | 24.05 | 24.50 | 24.50 | 1.66% | 28,000 |
| Oct 5, 2026 | 24.50 | 24.60 | 24.10 | 24.10 | 24.10 | -1.63% | 7,010 |
| Oct 2, 2026 | 24.10 | 24.50 | 23.95 | 24.50 | 24.50 | 0.41% | 9,000 |
| Oct 1, 2026 | 24.15 | 24.40 | 24.15 | 24.40 | 24.40 | 1.04% | 6,000 |
| Sep 30, 2026 | 23.70 | 24.15 | 23.70 | 24.15 | 24.15 | 2.99% | 60,030 |
| Sep 29, 2026 | 23.50 | 23.50 | 23.45 | 23.45 | 23.45 | -1.05% | 5,025 |
| Sep 24, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.25% | 1,000 |
| Sep 23, 2026 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | -1.84% | 4,001 |
| Sep 22, 2026 | 24.45 | 24.45 | 24.15 | 24.45 | 24.45 | -0.20% | 11,001 |
| Sep 21, 2026 | 24.50 | 24.50 | 24.45 | 24.50 | 24.50 | - | 24,000 |
| Sep 18, 2026 | 24.10 | 24.50 | 24.10 | 24.50 | 24.50 | 1.03% | 10,034 |
| Sep 17, 2026 | 24.40 | 24.40 | 24.00 | 24.25 | 24.25 | 1.89% | 35,462 |
| Sep 16, 2026 | 24.00 | 24.15 | 23.75 | 23.80 | 23.80 | -0.21% | 45,000 |
| 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 |