Evertop Wire Cable Corporation (TPE:1616)
Taiwan · Delayed Price · Currency is TWD 19.60
+0.05 (0.26%)
Aug 26, 2026, 1:30 PM CST
Evertop Wire Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 19.60 | 19.60 | 19.40 | 19.55 | 19.55 | -0.26% | 186,418 |
| Aug 24, 2026 | 19.40 | 19.75 | 19.30 | 19.60 | 19.60 | 1.03% | 344,523 |
| Aug 21, 2026 | 19.25 | 19.45 | 19.20 | 19.40 | 19.40 | 0.78% | 112,266 |
| Aug 20, 2026 | 19.05 | 19.30 | 19.00 | 19.25 | 19.25 | 1.05% | 176,192 |
| Aug 19, 2026 | 18.75 | 19.50 | 18.70 | 19.05 | 19.05 | 1.60% | 255,598 |
| Aug 18, 2026 | 19.05 | 19.15 | 18.75 | 18.75 | 18.75 | -2.34% | 176,312 |
| Aug 17, 2026 | 19.10 | 19.30 | 19.10 | 19.20 | 19.20 | -1.29% | 167,360 |
| Aug 14, 2026 | 19.70 | 19.85 | 19.35 | 19.45 | 19.45 | -1.27% | 344,156 |
| Aug 13, 2026 | 20.15 | 20.15 | 19.55 | 19.70 | 19.70 | -1.01% | 355,195 |
| Aug 12, 2026 | 19.60 | 20.00 | 19.60 | 19.90 | 19.90 | 1.53% | 389,515 |
| Aug 11, 2026 | 19.95 | 19.95 | 19.45 | 19.60 | 19.60 | -0.76% | 190,081 |
| Aug 10, 2026 | 19.65 | 19.95 | 19.55 | 19.75 | 19.75 | 0.51% | 265,213 |
| Aug 7, 2026 | 19.75 | 20.10 | 19.60 | 19.65 | 19.65 | -0.25% | 401,062 |
| Aug 6, 2026 | 19.50 | 19.70 | 19.40 | 19.70 | 19.70 | 1.03% | 319,846 |
| Aug 5, 2026 | 19.90 | 19.95 | 19.40 | 19.50 | 19.50 | 0.52% | 364,953 |
| Aug 4, 2026 | 18.65 | 19.60 | 18.65 | 19.40 | 19.40 | 3.19% | 397,862 |
| Aug 3, 2026 | 18.55 | 18.85 | 18.45 | 18.80 | 18.80 | 1.35% | 242,672 |
| Jul 31, 2026 | 18.35 | 18.70 | 18.35 | 18.55 | 18.55 | 3.06% | 354,302 |
| Jul 30, 2026 | 17.90 | 18.35 | 17.90 | 18.00 | 18.00 | -1.10% | 409,683 |
| Jul 29, 2026 | 18.80 | 18.90 | 17.55 | 18.20 | 18.20 | -2.93% | 851,875 |
| Jul 28, 2026 | 19.00 | 19.00 | 18.60 | 18.75 | 18.75 | -2.60% | 758,142 |
| Jul 27, 2026 | 19.20 | 19.40 | 19.05 | 19.25 | 19.25 | 0.26% | 257,990 |
| Jul 24, 2026 | 19.80 | 19.90 | 19.20 | 19.20 | 19.20 | -3.03% | 696,412 |
| Jul 23, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.25% | 378,196 |
| Jul 22, 2026 | 20.30 | 20.35 | 20.05 | 20.05 | 20.05 | -0.74% | 527,438 |
| Jul 21, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.51% | 516,900 |
| Jul 20, 2026 | 19.95 | 20.20 | 19.65 | 19.90 | 19.90 | 0.51% | 579,075 |
| Jul 17, 2026 | 20.50 | 20.50 | 19.80 | 19.80 | 19.80 | -4.12% | 1,077,324 |
| Jul 16, 2026 | 20.65 | 20.80 | 20.35 | 20.65 | 20.65 | - | 447,936 |
| Jul 15, 2026 | 20.70 | 21.00 | 20.35 | 20.65 | 20.65 | 0.24% | 1,126,231 |
| Jul 14, 2026 | 21.20 | 21.30 | 20.40 | 20.60 | 20.60 | -3.06% | 877,484 |
| Jul 13, 2026 | 22.00 | 22.05 | 21.25 | 21.25 | 21.25 | -2.52% | 454,272 |
| Jul 9, 2026 | 22.20 | 22.40 | 21.80 | 21.80 | 21.80 | -0.43% | 843,702 |
| Jul 8, 2026 | 23.80 | 23.80 | 23.20 | 23.25 | 21.89 | -1.06% | 703,806 |
| Jul 7, 2026 | 24.10 | 24.10 | 23.20 | 23.50 | 22.13 | -0.63% | 856,795 |
| Jul 6, 2026 | 23.45 | 24.10 | 23.40 | 23.65 | 22.27 | 1.07% | 1,285,493 |
| Jul 3, 2026 | 22.70 | 23.60 | 22.65 | 23.40 | 22.04 | 4.00% | 1,390,034 |
| Jul 2, 2026 | 22.55 | 22.60 | 22.30 | 22.50 | 21.19 | - | 341,249 |
| Jul 1, 2026 | 22.70 | 22.85 | 22.35 | 22.50 | 21.19 | -0.44% | 516,732 |
| Jun 30, 2026 | 22.30 | 22.70 | 22.25 | 22.60 | 21.28 | 2.26% | 546,538 |
| Jun 29, 2026 | 21.75 | 22.45 | 21.75 | 22.10 | 20.81 | 1.38% | 461,596 |
| Jun 26, 2026 | 22.50 | 22.50 | 21.80 | 21.80 | 20.53 | -2.46% | 572,698 |
| Jun 25, 2026 | 22.00 | 22.45 | 22.00 | 22.35 | 21.05 | 0.90% | 412,322 |
| Jun 24, 2026 | 21.75 | 22.15 | 21.65 | 22.15 | 20.86 | 1.37% | 327,185 |
| Jun 23, 2026 | 22.40 | 22.40 | 21.80 | 21.85 | 20.58 | -1.80% | 719,230 |
| Jun 22, 2026 | 22.25 | 22.50 | 22.20 | 22.25 | 20.95 | 0.45% | 530,336 |
| Jun 18, 2026 | 22.55 | 22.75 | 22.00 | 22.15 | 20.86 | -1.77% | 710,644 |
| Jun 17, 2026 | 22.05 | 22.65 | 21.90 | 22.55 | 21.24 | 1.58% | 572,205 |
| Jun 16, 2026 | 22.80 | 22.80 | 22.00 | 22.20 | 20.91 | -1.77% | 468,817 |
| Jun 15, 2026 | 22.70 | 22.70 | 22.45 | 22.60 | 21.28 | 1.57% | 433,504 |