Evertop Wire Cable Corporation (TPE:1616)
Taiwan · Delayed Price · Currency is TWD 22.00
+0.60 (2.80%)
May 29, 2026, 1:30 PM CST
Evertop Wire Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.85 | 22.50 | 21.55 | 22.00 | 22.00 | 2.80% | 1,057,310 |
| May 28, 2026 | 21.40 | 21.90 | 21.25 | 21.40 | 21.40 | 0.71% | 540,562 |
| May 27, 2026 | 21.70 | 22.20 | 21.20 | 21.25 | 21.25 | -2.07% | 750,043 |
| May 26, 2026 | 22.10 | 22.40 | 21.70 | 21.70 | 21.70 | -1.59% | 519,659 |
| May 25, 2026 | 22.25 | 22.50 | 22.00 | 22.05 | 22.05 | - | 740,073 |
| May 22, 2026 | 22.00 | 22.10 | 21.50 | 22.05 | 22.05 | 0.92% | 584,110 |
| May 21, 2026 | 21.75 | 21.90 | 21.50 | 21.85 | 21.85 | 2.82% | 674,716 |
| May 20, 2026 | 20.65 | 21.25 | 20.65 | 21.25 | 21.25 | 3.16% | 450,259 |
| May 19, 2026 | 20.35 | 21.00 | 20.30 | 20.60 | 20.60 | 1.23% | 355,552 |
| May 18, 2026 | 20.50 | 20.60 | 20.20 | 20.35 | 20.35 | -1.69% | 483,544 |
| May 15, 2026 | 21.60 | 21.75 | 20.70 | 20.70 | 20.70 | -3.94% | 1,106,201 |
| May 14, 2026 | 22.10 | 22.40 | 21.55 | 21.55 | 21.55 | -2.49% | 1,162,382 |
| May 13, 2026 | 22.55 | 22.60 | 22.10 | 22.10 | 22.10 | -2.00% | 513,685 |
| May 12, 2026 | 22.50 | 22.60 | 22.25 | 22.55 | 22.55 | 0.89% | 437,827 |
| May 11, 2026 | 22.55 | 22.65 | 22.05 | 22.35 | 22.35 | 0.90% | 463,857 |
| May 8, 2026 | 22.60 | 22.85 | 22.15 | 22.15 | 22.15 | -0.89% | 929,892 |
| 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% | 1,000,211 |
| 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% | 491,595 |
| 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 |