evertex fabrinology limited (TPE:1470)
Taiwan · Delayed Price · Currency is TWD 24.50
+0.50 (2.08%)
Aug 26, 2026, 1:30 PM CST
TPE:1470 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.45 | 24.65 | 23.45 | 24.65 | - | 2.71% | 9,197 |
| 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 |
| Jul 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,008 |
| Jul 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.41% | 3,011 |
| Jul 1, 2026 | 20.55 | 21.35 | 20.55 | 21.30 | 21.30 | 3.16% | 29,073 |
| Jun 30, 2026 | 21.90 | 21.90 | 21.20 | 21.30 | 20.65 | -1.84% | 6,712 |
| Jun 29, 2026 | 22.25 | 22.25 | 21.70 | 21.70 | 21.03 | -0.69% | 2,000 |
| Jun 26, 2026 | 21.75 | 21.90 | 21.70 | 21.85 | 21.18 | -1.58% | 11,061 |
| Jun 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.52 | -1.99% | 2,231 |
| Jun 23, 2026 | 22.20 | 22.65 | 22.20 | 22.65 | 21.96 | 1.12% | 43,026 |
| Jun 22, 2026 | 22.50 | 22.60 | 22.35 | 22.40 | 21.71 | -1.97% | 52,004 |
| Jun 17, 2026 | 22.30 | 22.85 | 22.30 | 22.85 | 22.15 | -0.22% | 4,003 |
| Jun 16, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.20 | 0.88% | 8,028 |
| Jun 11, 2026 | 22.55 | 22.70 | 22.55 | 22.70 | 22.00 | 0.44% | 4,400 |
| Jun 10, 2026 | 22.20 | 22.65 | 22.20 | 22.60 | 21.91 | -0.22% | 12,920 |