evertex fabrinology limited (TPE:1470)
Taiwan · Delayed Price · Currency is TWD 22.55
+0.30 (1.35%)
May 8, 2026, 1:30 PM CST
TPE:1470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22.90 | 22.90 | 22.15 | 22.55 | 22.55 | 1.35% | 16,605 |
| May 7, 2026 | 22.40 | 22.85 | 22.20 | 22.25 | 22.25 | -1.11% | 42,001 |
| May 6, 2026 | 22.50 | 22.80 | 21.90 | 22.50 | 22.50 | 1.12% | 40,883 |
| May 5, 2026 | 22.05 | 22.55 | 21.80 | 22.25 | 22.25 | - | 12,003 |
| May 4, 2026 | 22.25 | 22.25 | 22.15 | 22.25 | 22.25 | -1.11% | 5,005 |
| Apr 29, 2026 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | -3.23% | 9,065 |
| Apr 28, 2026 | 23.30 | 23.30 | 22.30 | 23.25 | 23.25 | 3.56% | 13,584 |
| Apr 27, 2026 | 21.95 | 22.45 | 21.95 | 22.45 | 22.45 | -0.66% | 2,159 |
| Apr 24, 2026 | 22.35 | 22.60 | 22.35 | 22.60 | 22.60 | 1.12% | 3,599 |
| Apr 23, 2026 | 22.75 | 22.75 | 22.10 | 22.35 | 22.35 | -2.61% | 26,112 |
| Apr 22, 2026 | 23.95 | 23.95 | 22.80 | 22.95 | 22.95 | 0.44% | 3,000 |
| Apr 21, 2026 | 23.00 | 23.40 | 22.80 | 22.85 | 22.85 | 0.22% | 19,675 |
| Apr 20, 2026 | 22.40 | 23.00 | 22.20 | 22.80 | 22.80 | -0.87% | 12,002 |
| Apr 17, 2026 | 22.65 | 23.00 | 22.60 | 23.00 | 23.00 | -1.29% | 26,312 |
| Apr 16, 2026 | 23.35 | 23.55 | 22.95 | 23.30 | 23.30 | 2.42% | 16,126 |
| Apr 15, 2026 | 23.20 | 23.95 | 22.75 | 22.75 | 22.75 | 0.22% | 22,000 |
| Apr 14, 2026 | 22.00 | 23.15 | 21.90 | 22.70 | 22.70 | 4.61% | 32,016 |
| Apr 13, 2026 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | -2.25% | 8,001 |
| Apr 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | 2,001 |
| Apr 9, 2026 | 22.00 | 22.55 | 22.00 | 22.10 | 22.10 | -2.00% | 21,029 |
| Apr 8, 2026 | 21.50 | 22.75 | 21.50 | 22.55 | 22.55 | 4.88% | 17,691 |
| Apr 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | 4,062 |
| Apr 2, 2026 | 21.80 | 22.00 | 21.60 | 21.60 | 21.60 | -3.14% | 9,958 |
| Apr 1, 2026 | 22.45 | 22.45 | 21.60 | 22.30 | 22.30 | 3.24% | 15,005 |
| Mar 31, 2026 | 21.60 | 21.60 | 21.55 | 21.60 | 21.60 | -0.46% | 8,049 |
| Mar 30, 2026 | 21.50 | 22.25 | 21.40 | 21.70 | 21.70 | -2.25% | 13,000 |
| 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 |