Evertop Wire Cable Corporation (TPE:1616)
Taiwan · Delayed Price · Currency is TWD 22.15
-0.20 (-0.89%)
May 8, 2026, 1:30 PM CST
Evertop Wire Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 22.60 | 22.85 | 22.15 | 22.15 | 22.15 | -0.89% | 929,597 |
| May 7, 2026 | 21.80 | 22.45 | 21.70 | 22.35 | 22.35 | 2.76% | 914,342 |
| May 6, 2026 | 22.45 | 22.45 | 21.75 | 21.75 | 21.75 | -2.47% | 999,609 |
| May 5, 2026 | 22.20 | 22.45 | 22.15 | 22.30 | 22.30 | -0.22% | 445,016 |
| May 4, 2026 | 22.25 | 22.70 | 22.05 | 22.35 | 22.35 | 0.90% | 488,490 |
| Apr 30, 2026 | 22.20 | 22.50 | 22.10 | 22.15 | 22.15 | -0.67% | 357,052 |
| Apr 29, 2026 | 22.65 | 22.65 | 22.15 | 22.30 | 22.30 | - | 267,885 |
| Apr 28, 2026 | 22.40 | 22.45 | 22.00 | 22.30 | 22.30 | 0.68% | 245,059 |
| Apr 27, 2026 | 22.65 | 22.65 | 21.95 | 22.15 | 22.15 | -2.21% | 684,072 |
| Apr 24, 2026 | 23.10 | 23.10 | 22.50 | 22.65 | 22.65 | -1.74% | 538,870 |
| Apr 23, 2026 | 23.65 | 23.80 | 22.45 | 23.05 | 23.05 | -2.54% | 1,369,226 |
| Apr 22, 2026 | 23.70 | 23.75 | 23.45 | 23.65 | 23.65 | -0.21% | 397,182 |
| Apr 21, 2026 | 23.75 | 23.85 | 23.45 | 23.70 | 23.70 | 0.42% | 526,853 |
| Apr 20, 2026 | 23.60 | 23.75 | 23.40 | 23.60 | 23.60 | -0.21% | 456,772 |
| Apr 17, 2026 | 23.75 | 23.80 | 23.45 | 23.65 | 23.65 | -0.21% | 433,239 |
| Apr 16, 2026 | 23.75 | 23.95 | 23.65 | 23.70 | 23.70 | 0.42% | 438,619 |
| Apr 15, 2026 | 23.70 | 23.70 | 23.35 | 23.60 | 23.60 | 0.43% | 377,770 |
| Apr 14, 2026 | 23.55 | 23.75 | 23.40 | 23.50 | 23.50 | 0.86% | 444,054 |
| Apr 13, 2026 | 23.40 | 23.45 | 23.10 | 23.30 | 23.30 | -0.43% | 277,791 |
| Apr 10, 2026 | 23.50 | 23.75 | 23.40 | 23.40 | 23.40 | -0.21% | 330,080 |
| Apr 9, 2026 | 23.70 | 23.70 | 23.25 | 23.45 | 23.45 | -0.85% | 288,466 |
| Apr 8, 2026 | 23.35 | 23.70 | 23.30 | 23.65 | 23.65 | 2.83% | 426,298 |
| Apr 7, 2026 | 23.10 | 23.30 | 22.90 | 23.00 | 23.00 | -0.22% | 536,628 |
| Apr 2, 2026 | 23.35 | 23.55 | 23.05 | 23.05 | 23.05 | -1.07% | 300,902 |
| Apr 1, 2026 | 23.60 | 23.60 | 23.20 | 23.30 | 23.30 | 1.53% | 236,825 |
| Mar 31, 2026 | 23.20 | 23.55 | 22.80 | 22.95 | 22.95 | -1.50% | 557,241 |
| Mar 30, 2026 | 23.45 | 23.60 | 23.25 | 23.30 | 23.30 | -1.69% | 292,105 |
| Mar 27, 2026 | 23.90 | 23.90 | 23.40 | 23.70 | 23.70 | -0.42% | 384,605 |
| Mar 26, 2026 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | -2.06% | 555,203 |
| Mar 25, 2026 | 24.25 | 24.55 | 24.25 | 24.30 | 24.30 | 0.62% | 515,382 |
| Mar 24, 2026 | 24.10 | 24.45 | 23.75 | 24.15 | 24.15 | 1.05% | 736,382 |
| Mar 23, 2026 | 23.50 | 24.20 | 23.20 | 23.90 | 23.90 | -0.21% | 885,319 |
| Mar 20, 2026 | 24.25 | 24.45 | 23.95 | 23.95 | 23.95 | -1.24% | 1,090,638 |
| Mar 19, 2026 | 24.80 | 24.85 | 24.20 | 24.25 | 24.25 | -2.81% | 1,127,267 |
| Mar 18, 2026 | 25.50 | 25.50 | 24.90 | 24.95 | 24.95 | -1.19% | 1,371,079 |
| Mar 17, 2026 | 25.25 | 25.30 | 25.00 | 25.25 | 25.25 | 1.81% | 697,326 |
| Mar 16, 2026 | 25.50 | 25.55 | 24.80 | 24.80 | 24.80 | -2.75% | 1,447,131 |
| Mar 13, 2026 | 25.75 | 25.95 | 25.30 | 25.50 | 25.50 | -1.35% | 807,254 |
| Mar 12, 2026 | 26.25 | 26.25 | 25.75 | 25.85 | 25.85 | -1.34% | 1,200,429 |
| Mar 11, 2026 | 25.50 | 26.50 | 25.40 | 26.20 | 26.20 | -5.24% | 3,446,337 |
| Mar 10, 2026 | 26.80 | 27.85 | 26.80 | 27.65 | 27.65 | 3.56% | 1,025,855 |
| Mar 9, 2026 | 26.75 | 27.00 | 26.20 | 26.70 | 26.70 | -4.81% | 966,053 |
| Mar 6, 2026 | 27.30 | 28.15 | 27.20 | 28.05 | 28.05 | 2.19% | 734,088 |
| Mar 5, 2026 | 28.00 | 28.00 | 27.20 | 27.45 | 27.45 | 1.29% | 713,952 |
| Mar 4, 2026 | 28.00 | 28.00 | 26.85 | 27.10 | 27.10 | -4.58% | 1,233,501 |
| Mar 3, 2026 | 28.95 | 29.35 | 28.35 | 28.40 | 28.40 | -1.73% | 789,003 |
| Mar 2, 2026 | 29.05 | 29.10 | 28.60 | 28.90 | 28.90 | -0.86% | 663,209 |
| Feb 26, 2026 | 29.45 | 29.45 | 28.95 | 29.15 | 29.15 | -0.34% | 1,037,856 |
| Feb 25, 2026 | 29.00 | 29.35 | 28.60 | 29.25 | 29.25 | 0.86% | 1,051,972 |
| Feb 24, 2026 | 29.40 | 29.40 | 28.80 | 29.00 | 29.00 | -1.19% | 911,260 |