Evertop Wire Cable Corporation (TPE:1616)
Taiwan · Delayed Price · Currency is TWD 29.85
+0.20 (0.67%)
Jan 22, 2026, 1:35 PM CST
Evertop Wire Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 30.25 | 30.85 | 30.00 | 30.15 | - | 1.69% | 2,742,012 |
| Jan 21, 2026 | 30.40 | 30.85 | 29.55 | 29.65 | 29.65 | -1.82% | 3,727,724 |
| Jan 20, 2026 | 29.35 | 30.50 | 28.85 | 30.20 | 30.20 | 3.42% | 4,196,795 |
| Jan 19, 2026 | 28.85 | 29.25 | 28.55 | 29.20 | 29.20 | 1.57% | 1,094,729 |
| Jan 16, 2026 | 28.60 | 29.30 | 28.50 | 28.75 | 28.75 | 0.88% | 1,586,294 |
| Jan 15, 2026 | 28.60 | 28.60 | 28.15 | 28.50 | 28.50 | -0.35% | 607,864 |
| Jan 14, 2026 | 28.30 | 28.65 | 27.90 | 28.60 | 28.60 | 2.14% | 1,276,159 |
| Jan 13, 2026 | 28.40 | 28.60 | 27.75 | 28.00 | 28.00 | -0.71% | 744,444 |
| Jan 12, 2026 | 27.10 | 28.30 | 27.00 | 28.20 | 28.20 | 3.11% | 1,559,991 |
| Jan 9, 2026 | 27.00 | 27.40 | 26.75 | 27.35 | 27.35 | 1.30% | 778,090 |
| Jan 8, 2026 | 27.85 | 27.95 | 26.80 | 27.00 | 27.00 | -3.05% | 2,440,101 |
| Jan 7, 2026 | 27.95 | 28.20 | 27.30 | 27.85 | 27.85 | -2.62% | 2,289,239 |
| Jan 6, 2026 | 28.50 | 28.90 | 28.35 | 28.60 | 28.60 | 0.88% | 653,658 |
| Jan 5, 2026 | 29.10 | 29.10 | 28.30 | 28.35 | 28.35 | -1.90% | 888,262 |
| Jan 2, 2026 | 28.60 | 29.30 | 28.55 | 28.90 | 28.90 | 0.87% | 742,320 |
| Dec 31, 2025 | 28.50 | 28.75 | 28.25 | 28.65 | 28.65 | 0.70% | 632,350 |
| Dec 30, 2025 | 29.05 | 29.05 | 28.15 | 28.45 | 28.45 | -2.40% | 985,017 |
| Dec 29, 2025 | 29.50 | 29.90 | 29.10 | 29.15 | 29.15 | 0.34% | 1,640,277 |
| Dec 26, 2025 | 28.45 | 29.45 | 28.45 | 29.05 | 29.05 | 2.65% | 2,235,732 |
| Dec 24, 2025 | 28.80 | 29.30 | 28.30 | 28.30 | 28.30 | -0.70% | 805,076 |
| Dec 23, 2025 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | -0.18% | 513,492 |
| Dec 22, 2025 | 28.25 | 28.60 | 28.10 | 28.55 | 28.55 | 2.33% | 698,612 |
| Dec 19, 2025 | 27.90 | 28.15 | 27.75 | 27.90 | 27.90 | 0.54% | 379,362 |
| Dec 18, 2025 | 27.85 | 27.95 | 27.60 | 27.75 | 27.75 | -0.36% | 521,935 |
| Dec 17, 2025 | 28.10 | 28.20 | 27.85 | 27.85 | 27.85 | -0.89% | 493,485 |
| Dec 16, 2025 | 28.10 | 28.15 | 27.40 | 28.10 | 28.10 | - | 1,018,536 |
| Dec 15, 2025 | 28.50 | 28.75 | 28.05 | 28.10 | 28.10 | -1.58% | 729,468 |
| Dec 12, 2025 | 28.05 | 29.20 | 28.05 | 28.55 | 28.55 | 2.33% | 1,400,635 |
| Dec 11, 2025 | 28.10 | 28.20 | 27.15 | 27.90 | 27.90 | -0.36% | 980,371 |
| Dec 10, 2025 | 28.55 | 28.65 | 28.00 | 28.00 | 28.00 | -2.78% | 1,004,485 |
| Dec 9, 2025 | 28.70 | 28.95 | 28.35 | 28.80 | 28.80 | 1.41% | 826,123 |
| Dec 8, 2025 | 28.45 | 28.55 | 28.20 | 28.40 | 28.40 | 0.18% | 686,568 |
| Dec 5, 2025 | 29.45 | 29.45 | 28.20 | 28.35 | 28.35 | -4.38% | 2,598,294 |
| Dec 4, 2025 | 29.55 | 30.10 | 29.50 | 29.65 | 29.65 | 1.19% | 912,791 |
| Dec 3, 2025 | 29.65 | 29.70 | 29.20 | 29.30 | 29.30 | -0.85% | 661,754 |
| Dec 2, 2025 | 30.00 | 30.10 | 29.55 | 29.55 | 29.55 | -1.17% | 639,371 |
| Dec 1, 2025 | 30.20 | 30.60 | 29.85 | 29.90 | 29.90 | -0.17% | 646,557 |
| Nov 28, 2025 | 30.10 | 30.30 | 29.85 | 29.95 | 29.95 | -0.17% | 392,520 |
| Nov 27, 2025 | 30.20 | 30.35 | 29.80 | 30.00 | 30.00 | -0.17% | 522,745 |
| Nov 26, 2025 | 29.80 | 30.15 | 29.40 | 30.05 | 30.05 | 2.21% | 1,055,989 |
| Nov 25, 2025 | 29.10 | 29.40 | 29.05 | 29.40 | 29.40 | 1.55% | 507,171 |
| Nov 24, 2025 | 29.05 | 29.40 | 28.65 | 28.95 | 28.95 | 0.35% | 589,683 |
| Nov 21, 2025 | 29.20 | 29.65 | 28.70 | 28.85 | 28.85 | -2.70% | 915,387 |
| Nov 20, 2025 | 29.50 | 29.95 | 29.45 | 29.65 | 29.65 | 1.89% | 727,597 |
| Nov 19, 2025 | 29.05 | 29.30 | 28.75 | 29.10 | 29.10 | 0.17% | 940,381 |
| Nov 18, 2025 | 29.60 | 29.75 | 29.00 | 29.05 | 29.05 | -2.35% | 1,606,448 |
| Nov 17, 2025 | 30.30 | 30.35 | 29.75 | 29.75 | 29.75 | -1.65% | 1,398,605 |
| Nov 14, 2025 | 30.90 | 31.40 | 30.25 | 30.25 | 30.25 | -3.51% | 1,698,680 |
| Nov 13, 2025 | 31.00 | 31.70 | 30.60 | 31.35 | 31.35 | 1.79% | 2,020,742 |
| Nov 12, 2025 | 30.45 | 30.90 | 30.25 | 30.80 | 30.80 | 1.65% | 1,535,095 |