Evertop Wire Cable Corporation (TPE:1616)
Taiwan · Delayed Price · Currency is TWD 33.85
+0.25 (0.74%)
Aug 1, 2025, 2:38 PM CST
Evertop Wire Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.00 | 34.30 | 32.75 | 33.85 | 33.85 | 0.74% | 3,243,101 |
| Jul 31, 2025 | 36.00 | 36.00 | 33.50 | 33.60 | 33.60 | -4.95% | 11,553,552 |
| Jul 30, 2025 | 34.90 | 35.45 | 34.50 | 35.35 | 35.35 | 1.43% | 6,364,988 |
| Jul 29, 2025 | 33.90 | 35.85 | 33.80 | 34.85 | 34.85 | 2.50% | 13,624,603 |
| Jul 28, 2025 | 34.25 | 34.50 | 33.70 | 34.00 | 34.00 | -0.44% | 3,002,284 |
| Jul 25, 2025 | 34.00 | 34.50 | 33.55 | 34.15 | 34.15 | 0.59% | 3,553,841 |
| Jul 24, 2025 | 33.85 | 34.20 | 33.30 | 33.95 | 33.95 | 0.89% | 3,712,138 |
| Jul 23, 2025 | 34.20 | 34.80 | 33.55 | 33.65 | 33.65 | -0.15% | 6,942,656 |
| Jul 22, 2025 | 33.85 | 34.70 | 33.30 | 33.70 | 33.70 | -0.15% | 7,010,623 |
| Jul 21, 2025 | 34.45 | 34.45 | 33.40 | 33.75 | 33.75 | -2.03% | 8,407,921 |
| Jul 18, 2025 | 32.35 | 35.20 | 32.25 | 34.45 | 34.45 | 7.15% | 18,612,365 |
| Jul 17, 2025 | 31.80 | 32.20 | 31.35 | 32.15 | 32.15 | 1.74% | 2,814,969 |
| Jul 16, 2025 | 32.05 | 32.45 | 31.50 | 31.60 | 31.60 | -1.71% | 3,395,834 |
| Jul 15, 2025 | 32.65 | 32.90 | 32.00 | 32.15 | 32.15 | -1.53% | 3,117,132 |
| Jul 14, 2025 | 32.80 | 33.40 | 32.30 | 32.65 | 32.65 | -0.46% | 4,840,417 |
| Jul 11, 2025 | 32.00 | 33.30 | 31.95 | 32.80 | 32.80 | 1.86% | 5,894,385 |
| Jul 10, 2025 | 31.65 | 33.15 | 31.65 | 32.20 | 32.20 | 1.26% | 6,662,821 |
| Jul 9, 2025 | 33.95 | 34.60 | 31.75 | 31.80 | 31.80 | -8.09% | 11,957,923 |
| Jul 8, 2025 | 34.65 | 35.15 | 34.25 | 34.60 | 32.80 | -1.84% | 5,746,152 |
| Jul 7, 2025 | 35.80 | 36.70 | 35.10 | 35.25 | 33.41 | -2.49% | 4,354,018 |
| Jul 4, 2025 | 38.45 | 39.10 | 35.55 | 36.15 | 34.27 | -4.87% | 9,864,317 |
| Jul 3, 2025 | 38.70 | 39.15 | 37.75 | 38.00 | 36.02 | -1.81% | 5,714,815 |
| Jul 2, 2025 | 38.25 | 39.20 | 37.90 | 38.70 | 36.68 | 0.52% | 4,113,040 |
| Jul 1, 2025 | 38.90 | 39.85 | 38.25 | 38.50 | 36.49 | -1.03% | 6,676,240 |
| Jun 30, 2025 | 39.60 | 39.60 | 38.20 | 38.90 | 36.87 | -1.77% | 6,165,602 |
| Jun 27, 2025 | 39.60 | 40.20 | 39.15 | 39.60 | 37.54 | 0.51% | 7,766,345 |
| Jun 26, 2025 | 41.00 | 42.80 | 39.15 | 39.40 | 37.35 | -5.06% | 22,671,348 |
| Jun 25, 2025 | 41.65 | 42.10 | 40.40 | 41.50 | 39.34 | 1.10% | 17,119,593 |
| Jun 24, 2025 | 42.00 | 42.50 | 40.40 | 41.05 | 38.91 | -2.03% | 16,128,171 |
| Jun 23, 2025 | 42.00 | 44.30 | 41.20 | 41.90 | 39.72 | -1.76% | 25,651,368 |
| Jun 20, 2025 | 43.55 | 44.50 | 42.20 | 42.65 | 40.43 | -2.07% | 21,842,484 |
| Jun 19, 2025 | 44.15 | 44.75 | 42.70 | 43.55 | 41.28 | - | 32,396,279 |
| Jun 18, 2025 | 42.00 | 44.85 | 39.90 | 43.55 | 41.28 | 5.58% | 80,373,009 |
| Jun 17, 2025 | 39.60 | 41.25 | 39.45 | 41.25 | 39.10 | 10.00% | 12,950,190 |
| Jun 16, 2025 | 36.50 | 37.50 | 35.85 | 37.50 | 35.55 | 9.97% | 17,093,845 |
| Jun 13, 2025 | 35.35 | 36.40 | 33.70 | 34.10 | 32.33 | -3.54% | 64,571,356 |
| Jun 12, 2025 | 33.00 | 35.35 | 32.30 | 35.35 | 33.51 | 9.95% | 36,287,297 |
| Jun 11, 2025 | 30.00 | 32.15 | 30.00 | 32.15 | 30.48 | 9.91% | 23,971,399 |
| Jun 10, 2025 | 28.70 | 29.75 | 28.15 | 29.25 | 27.73 | 1.92% | 7,668,206 |
| Jun 9, 2025 | 29.20 | 29.65 | 27.65 | 28.70 | 27.21 | 2.87% | 10,231,227 |
| Jun 6, 2025 | 27.35 | 28.15 | 27.35 | 27.90 | 26.45 | 1.82% | 5,196,926 |
| Jun 5, 2025 | 27.30 | 27.70 | 27.20 | 27.40 | 25.97 | 0.37% | 2,640,694 |
| Jun 4, 2025 | 27.80 | 28.00 | 27.10 | 27.30 | 25.88 | -0.36% | 3,334,871 |
| Jun 3, 2025 | 27.05 | 28.30 | 26.95 | 27.40 | 25.97 | 1.86% | 7,277,713 |
| Jun 2, 2025 | 26.70 | 27.00 | 26.40 | 26.90 | 25.50 | 1.13% | 1,743,804 |
| May 29, 2025 | 26.25 | 26.70 | 25.95 | 26.60 | 25.22 | 2.11% | 1,699,193 |
| May 28, 2025 | 26.80 | 26.95 | 25.90 | 26.05 | 24.69 | -1.70% | 2,219,615 |
| May 27, 2025 | 27.25 | 27.65 | 26.50 | 26.50 | 25.12 | -1.85% | 2,575,378 |
| May 26, 2025 | 27.20 | 27.35 | 26.90 | 27.00 | 25.60 | -0.92% | 2,204,748 |
| May 23, 2025 | 27.00 | 27.70 | 26.50 | 27.25 | 25.83 | 2.06% | 5,021,508 |