Evertop Wire Cable Corporation (TPE:1616)
Taiwan · Delayed Price · Currency is TWD 23.65
-0.05 (-0.21%)
Apr 17, 2026, 1:30 PM CST
Evertop Wire Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 555,241 |
| 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% | 733,088 |
| 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% | 1,051,690 |
| Feb 24, 2026 | 29.40 | 29.40 | 28.80 | 29.00 | 29.00 | -1.19% | 911,260 |
| Feb 23, 2026 | 28.50 | 29.50 | 28.40 | 29.35 | 29.35 | 3.71% | 1,258,615 |
| Feb 11, 2026 | 28.60 | 28.60 | 27.85 | 28.30 | 28.30 | 0.18% | 917,182 |
| Feb 10, 2026 | 28.60 | 28.75 | 28.25 | 28.25 | 28.25 | - | 863,309 |
| Feb 9, 2026 | 28.80 | 28.80 | 27.95 | 28.25 | 28.25 | 0.18% | 950,278 |
| Feb 6, 2026 | 28.75 | 28.90 | 27.75 | 28.20 | 28.20 | 0.36% | 2,473,994 |
| Feb 5, 2026 | 27.90 | 28.70 | 27.90 | 28.10 | 28.10 | - | 790,745 |
| Feb 4, 2026 | 27.75 | 28.50 | 27.35 | 28.10 | 28.10 | 2.18% | 1,127,724 |
| Feb 3, 2026 | 28.35 | 28.35 | 27.20 | 27.50 | 27.50 | - | 1,088,203 |
| Feb 2, 2026 | 28.65 | 28.65 | 27.25 | 27.50 | 27.50 | -4.84% | 1,398,343 |
| Jan 30, 2026 | 29.50 | 29.80 | 28.90 | 28.90 | 28.90 | -1.20% | 1,366,640 |
| Jan 29, 2026 | 30.00 | 30.10 | 28.75 | 29.25 | 29.25 | -2.17% | 1,577,549 |
| Jan 28, 2026 | 29.95 | 30.15 | 29.55 | 29.90 | 29.90 | 0.17% | 1,722,459 |
| Jan 27, 2026 | 29.55 | 30.25 | 29.00 | 29.85 | 29.85 | 2.05% | 2,339,455 |
| Jan 26, 2026 | 29.40 | 29.70 | 28.90 | 29.25 | 29.25 | -1.18% | 1,343,383 |