Evertop Wire Cable Corporation (TPE:1616)
Taiwan · Delayed Price · Currency is TWD 21.80
-0.09 (-0.43%)
At close: Jul 9, 2026
Evertop Wire Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 22.20 | 22.65 | 22.10 | 22.25 | 20.95 | 1.37% | 619,275 |
| Jun 11, 2026 | 22.30 | 22.30 | 21.65 | 21.95 | 20.67 | -0.90% | 610,913 |
| Jun 10, 2026 | 22.65 | 22.85 | 22.05 | 22.15 | 20.86 | -2.21% | 693,700 |
| Jun 9, 2026 | 22.55 | 23.60 | 22.40 | 22.65 | 21.33 | 1.12% | 910,461 |
| Jun 8, 2026 | 21.20 | 22.60 | 21.20 | 22.40 | 21.09 | -3.66% | 1,169,134 |
| Jun 5, 2026 | 24.30 | 24.35 | 23.00 | 23.25 | 21.89 | -6.81% | 2,317,442 |
| Jun 4, 2026 | 24.35 | 25.50 | 24.00 | 24.95 | 23.50 | 2.46% | 7,003,196 |
| Jun 3, 2026 | 22.20 | 24.35 | 22.10 | 24.35 | 22.93 | 9.93% | 3,587,222 |
| Jun 2, 2026 | 22.35 | 22.35 | 21.85 | 22.15 | 20.86 | - | 687,374 |
| Jun 1, 2026 | 22.00 | 22.50 | 21.90 | 22.15 | 20.86 | 0.68% | 718,644 |
| May 29, 2026 | 21.85 | 22.50 | 21.55 | 22.00 | 20.72 | 2.80% | 1,057,310 |
| May 28, 2026 | 21.40 | 21.90 | 21.25 | 21.40 | 20.15 | 0.71% | 540,664 |
| May 27, 2026 | 21.70 | 22.20 | 21.20 | 21.25 | 20.01 | -2.07% | 750,043 |
| May 26, 2026 | 22.10 | 22.40 | 21.70 | 21.70 | 20.43 | -1.59% | 519,659 |
| May 25, 2026 | 22.25 | 22.50 | 22.00 | 22.05 | 20.76 | - | 740,073 |
| May 22, 2026 | 22.00 | 22.10 | 21.50 | 22.05 | 20.76 | 0.92% | 585,382 |
| May 21, 2026 | 21.75 | 21.90 | 21.50 | 21.85 | 20.58 | 2.82% | 674,716 |
| May 20, 2026 | 20.65 | 21.25 | 20.65 | 21.25 | 20.01 | 3.16% | 450,259 |
| May 19, 2026 | 20.35 | 21.00 | 20.30 | 20.60 | 19.40 | 1.23% | 355,552 |
| May 18, 2026 | 20.50 | 20.60 | 20.20 | 20.35 | 19.16 | -1.69% | 483,544 |
| May 15, 2026 | 21.60 | 21.75 | 20.70 | 20.70 | 19.49 | -3.94% | 1,106,201 |
| May 14, 2026 | 22.10 | 22.40 | 21.55 | 21.55 | 20.29 | -2.49% | 1,162,382 |
| May 13, 2026 | 22.55 | 22.60 | 22.10 | 22.10 | 20.81 | -2.00% | 513,685 |
| May 12, 2026 | 22.50 | 22.60 | 22.25 | 22.55 | 21.24 | 0.89% | 437,827 |
| May 11, 2026 | 22.55 | 22.65 | 22.05 | 22.35 | 21.05 | 0.90% | 463,857 |
| May 8, 2026 | 22.60 | 22.85 | 22.15 | 22.15 | 20.86 | -0.89% | 929,892 |
| May 7, 2026 | 21.80 | 22.45 | 21.70 | 22.35 | 21.05 | 2.76% | 914,342 |
| May 6, 2026 | 22.45 | 22.45 | 21.75 | 21.75 | 20.48 | -2.47% | 1,000,211 |
| May 5, 2026 | 22.20 | 22.45 | 22.15 | 22.30 | 21.00 | -0.22% | 445,016 |
| May 4, 2026 | 22.25 | 22.70 | 22.05 | 22.35 | 21.05 | 0.90% | 491,595 |
| Apr 30, 2026 | 22.20 | 22.50 | 22.10 | 22.15 | 20.86 | -0.67% | 357,052 |
| Apr 29, 2026 | 22.65 | 22.65 | 22.15 | 22.30 | 21.00 | - | 267,885 |