Evertop Wire Cable Corporation (TPE:1616)
Taiwan · Delayed Price · Currency is TWD 34.00
-1.00 (-2.86%)
Sep 26, 2025, 2:38 PM CST
Evertop Wire Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.45 | 35.45 | 34.00 | 34.00 | 34.00 | -2.86% | 2,754,940 |
| Sep 25, 2025 | 36.10 | 37.25 | 34.90 | 35.00 | 35.00 | 1.01% | 7,962,537 |
| Sep 24, 2025 | 35.00 | 35.25 | 34.40 | 34.65 | 34.65 | -0.43% | 1,720,128 |
| Sep 23, 2025 | 35.00 | 35.10 | 34.25 | 34.80 | 34.80 | -0.43% | 1,886,808 |
| Sep 22, 2025 | 34.20 | 35.10 | 33.95 | 34.95 | 34.95 | 3.10% | 1,909,366 |
| Sep 19, 2025 | 34.00 | 34.30 | 33.70 | 33.90 | 33.90 | 0.15% | 1,267,382 |
| Sep 18, 2025 | 34.35 | 34.35 | 33.70 | 33.85 | 33.85 | -0.15% | 1,455,405 |
| Sep 17, 2025 | 33.90 | 34.50 | 33.85 | 33.90 | 33.90 | - | 1,713,015 |
| Sep 16, 2025 | 34.55 | 34.70 | 33.70 | 33.90 | 33.90 | -1.02% | 2,799,001 |
| Sep 15, 2025 | 35.60 | 35.65 | 34.10 | 34.25 | 34.25 | -3.93% | 4,110,679 |
| Sep 12, 2025 | 36.50 | 36.65 | 35.65 | 35.65 | 35.65 | -1.38% | 3,472,785 |
| Sep 11, 2025 | 37.50 | 37.80 | 36.10 | 36.15 | 36.15 | -3.73% | 5,630,670 |
| Sep 10, 2025 | 39.05 | 39.35 | 37.25 | 37.55 | 37.55 | -6.13% | 15,969,029 |
| Sep 9, 2025 | 38.80 | 40.00 | 38.60 | 40.00 | 40.00 | 3.23% | 8,308,048 |
| Sep 8, 2025 | 39.20 | 39.60 | 38.10 | 38.75 | 38.75 | -0.51% | 3,338,651 |
| Sep 5, 2025 | 40.00 | 40.50 | 38.55 | 38.95 | 38.95 | -1.89% | 6,719,634 |
| Sep 4, 2025 | 37.50 | 40.40 | 37.50 | 39.70 | 39.70 | 6.29% | 12,605,794 |
| Sep 3, 2025 | 37.20 | 37.85 | 37.05 | 37.35 | 37.35 | 0.81% | 2,098,700 |
| Sep 2, 2025 | 37.40 | 38.25 | 36.60 | 37.05 | 37.05 | - | 3,665,784 |
| Sep 1, 2025 | 37.90 | 38.30 | 37.05 | 37.05 | 37.05 | -2.24% | 4,009,055 |
| Aug 29, 2025 | 38.70 | 38.95 | 37.75 | 37.90 | 37.90 | -2.07% | 5,783,922 |
| Aug 28, 2025 | 39.65 | 39.65 | 38.70 | 38.70 | 38.70 | -1.28% | 4,160,774 |
| Aug 27, 2025 | 38.80 | 40.00 | 38.80 | 39.20 | 39.20 | 1.03% | 6,245,443 |
| Aug 26, 2025 | 39.00 | 39.05 | 38.05 | 38.80 | 38.80 | -0.64% | 6,489,938 |
| Aug 25, 2025 | 41.55 | 42.70 | 39.05 | 39.05 | 39.05 | -2.62% | 17,343,431 |
| Aug 22, 2025 | 38.30 | 42.15 | 38.20 | 40.10 | 40.10 | 4.43% | 25,954,784 |
| Aug 21, 2025 | 37.70 | 38.65 | 37.70 | 38.40 | 38.40 | 1.86% | 3,125,624 |
| Aug 20, 2025 | 39.70 | 39.70 | 37.70 | 37.70 | 37.70 | -3.83% | 6,087,796 |
| Aug 19, 2025 | 38.95 | 39.75 | 38.05 | 39.20 | 39.20 | 1.16% | 7,372,359 |
| Aug 18, 2025 | 39.30 | 39.35 | 38.70 | 38.75 | 38.75 | 0.26% | 5,814,811 |
| Aug 15, 2025 | 39.50 | 40.20 | 38.30 | 38.65 | 38.65 | -1.02% | 10,773,418 |
| Aug 14, 2025 | 38.20 | 39.60 | 37.85 | 39.05 | 39.05 | 4.41% | 18,399,395 |
| Aug 13, 2025 | 38.25 | 38.30 | 35.90 | 37.40 | 37.40 | -1.06% | 11,577,659 |
| Aug 12, 2025 | 39.55 | 39.60 | 37.80 | 37.80 | 37.80 | -3.82% | 14,894,055 |
| Aug 11, 2025 | 38.50 | 39.80 | 37.50 | 39.30 | 39.30 | 3.42% | 13,235,189 |
| Aug 8, 2025 | 38.20 | 39.00 | 37.30 | 38.00 | 38.00 | -0.39% | 14,447,046 |
| Aug 7, 2025 | 39.50 | 39.65 | 37.85 | 38.15 | 38.15 | -3.42% | 14,836,541 |
| Aug 6, 2025 | 36.75 | 40.20 | 36.50 | 39.50 | 39.50 | 7.34% | 24,178,625 |
| Aug 5, 2025 | 36.75 | 37.80 | 35.55 | 36.80 | 36.80 | 0.82% | 15,650,775 |
| Aug 4, 2025 | 33.60 | 36.80 | 33.25 | 36.50 | 36.50 | 7.83% | 9,151,517 |
| Aug 1, 2025 | 33.00 | 34.30 | 32.75 | 33.85 | 33.85 | 0.74% | 3,514,261 |
| 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 |