Everlight Chemical Industrial Corporation (TPE:1711)
Taiwan · Delayed Price · Currency is TWD 32.30
+2.90 (9.86%)
Mar 13, 2026, 1:30 PM CST
TPE:1711 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 29.00 | 32.30 | 28.65 | 32.30 | 32.30 | 9.86% | 76,690,964 |
| Mar 12, 2026 | 27.70 | 30.00 | 27.15 | 29.40 | 29.40 | 5.95% | 53,347,810 |
| Mar 11, 2026 | 26.10 | 28.00 | 26.10 | 27.75 | 27.75 | 8.19% | 20,352,250 |
| Mar 10, 2026 | 25.80 | 26.55 | 25.20 | 25.65 | 25.65 | 1.58% | 18,417,477 |
| Mar 9, 2026 | 24.85 | 25.60 | 24.75 | 25.25 | 25.25 | -8.01% | 17,463,146 |
| Mar 6, 2026 | 26.80 | 28.25 | 26.55 | 27.45 | 27.45 | 1.29% | 24,380,520 |
| Mar 5, 2026 | 26.95 | 28.30 | 26.25 | 27.10 | 27.10 | 3.24% | 43,046,950 |
| Mar 4, 2026 | 28.25 | 28.55 | 26.25 | 26.25 | 26.25 | -9.95% | 36,229,365 |
| Mar 3, 2026 | 27.35 | 29.90 | 27.00 | 29.15 | 29.15 | 7.17% | 100,344,822 |
| Mar 2, 2026 | 26.20 | 27.90 | 25.75 | 27.20 | 27.20 | - | 23,925,275 |
| Feb 26, 2026 | 26.75 | 27.55 | 26.10 | 27.20 | 27.20 | 1.49% | 31,249,570 |
| Feb 25, 2026 | 29.05 | 29.20 | 25.80 | 26.80 | 26.80 | -3.60% | 72,253,310 |
| Feb 24, 2026 | 26.00 | 27.80 | 25.70 | 27.80 | 27.80 | 9.88% | 60,648,640 |
| Feb 23, 2026 | 23.20 | 25.30 | 23.10 | 25.30 | 25.30 | 10.00% | 29,601,930 |
| Feb 11, 2026 | 22.80 | 23.50 | 22.65 | 23.00 | 23.00 | 0.22% | 8,331,350 |
| Feb 10, 2026 | 23.70 | 24.15 | 22.55 | 22.95 | 22.95 | -3.57% | 17,964,037 |
| Feb 9, 2026 | 23.35 | 24.45 | 22.60 | 23.80 | 23.80 | 5.08% | 26,029,300 |
| Feb 6, 2026 | 22.70 | 23.70 | 21.65 | 22.65 | 22.65 | -1.95% | 16,867,243 |
| Feb 5, 2026 | 23.50 | 24.35 | 23.10 | 23.10 | 23.10 | -3.35% | 49,785,177 |
| Feb 4, 2026 | 22.00 | 23.90 | 21.55 | 23.90 | 23.90 | 9.89% | 63,714,694 |
| Feb 3, 2026 | 20.90 | 21.95 | 20.80 | 21.75 | 21.75 | 6.88% | 10,797,920 |
| Feb 2, 2026 | 20.85 | 20.95 | 20.35 | 20.35 | 20.35 | -2.40% | 3,608,147 |
| Jan 30, 2026 | 21.25 | 21.65 | 20.80 | 20.85 | 20.85 | -1.88% | 3,822,169 |
| Jan 29, 2026 | 22.45 | 22.60 | 21.10 | 21.25 | 21.25 | -4.28% | 6,342,161 |
| Jan 28, 2026 | 21.80 | 23.00 | 21.75 | 22.20 | 22.20 | 1.83% | 10,017,040 |
| Jan 27, 2026 | 22.70 | 22.70 | 21.75 | 21.80 | 21.80 | -2.90% | 4,777,740 |
| Jan 26, 2026 | 22.00 | 22.50 | 21.70 | 22.45 | 22.45 | 2.75% | 4,364,806 |
| Jan 23, 2026 | 22.80 | 22.80 | 21.80 | 21.85 | 21.85 | -3.10% | 5,613,579 |
| Jan 22, 2026 | 23.05 | 23.45 | 22.40 | 22.55 | 22.55 | 0.45% | 6,795,641 |
| Jan 21, 2026 | 22.70 | 22.90 | 22.20 | 22.45 | 22.45 | -1.97% | 8,683,139 |
| Jan 20, 2026 | 23.10 | 23.30 | 22.75 | 22.90 | 22.90 | -1.51% | 7,535,089 |
| Jan 19, 2026 | 23.15 | 23.65 | 22.60 | 23.25 | 23.25 | 0.87% | 13,428,603 |
| Jan 16, 2026 | 23.60 | 24.10 | 22.85 | 23.05 | 23.05 | -3.76% | 22,626,128 |
| Jan 15, 2026 | 25.00 | 25.25 | 22.50 | 23.95 | 23.95 | -1.44% | 72,809,361 |
| Jan 14, 2026 | 22.80 | 24.30 | 22.70 | 24.30 | 24.30 | 9.95% | 22,048,102 |
| Jan 13, 2026 | 22.15 | 23.15 | 21.75 | 22.10 | 22.10 | 1.14% | 22,463,810 |
| Jan 12, 2026 | 21.20 | 22.30 | 21.10 | 21.85 | 21.85 | 3.80% | 14,235,244 |
| Jan 9, 2026 | 20.50 | 21.40 | 19.85 | 21.05 | 21.05 | 2.43% | 10,560,094 |
| Jan 8, 2026 | 22.30 | 22.30 | 20.35 | 20.55 | 20.55 | -7.85% | 16,994,008 |
| Jan 7, 2026 | 22.00 | 22.90 | 21.50 | 22.30 | 22.30 | 3.24% | 33,664,030 |
| Jan 6, 2026 | 20.65 | 21.70 | 20.15 | 21.60 | 21.60 | 4.60% | 20,380,323 |
| Jan 5, 2026 | 20.90 | 22.25 | 20.55 | 20.65 | 20.65 | 1.72% | 32,889,311 |
| Jan 2, 2026 | 19.30 | 20.45 | 19.30 | 20.30 | 20.30 | 6.01% | 13,832,219 |
| Dec 31, 2025 | 19.30 | 19.50 | 19.05 | 19.15 | 19.15 | -0.78% | 1,872,078 |
| Dec 30, 2025 | 19.70 | 19.70 | 19.00 | 19.30 | 19.30 | -1.28% | 3,326,319 |
| Dec 29, 2025 | 19.30 | 19.80 | 19.00 | 19.55 | 19.55 | 2.09% | 7,347,186 |
| Dec 26, 2025 | 19.15 | 19.15 | 18.75 | 19.15 | 19.15 | - | 2,282,593 |
| Dec 24, 2025 | 19.85 | 19.85 | 18.95 | 19.15 | 19.15 | -3.28% | 4,156,634 |
| Dec 23, 2025 | 19.45 | 19.95 | 19.20 | 19.80 | 19.80 | 2.59% | 8,134,024 |
| Dec 22, 2025 | 19.00 | 19.55 | 18.90 | 19.30 | 19.30 | 3.21% | 7,533,287 |