Everlight Chemical Industrial Corporation (TPE:1711)
Taiwan · Delayed Price · Currency is TWD 19.30
+0.15 (0.78%)
Sep 30, 2025, 2:38 PM CST
TPE:1711 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.25 | 19.55 | 19.15 | 19.30 | 19.30 | 0.78% | 2,146,425 |
| Sep 26, 2025 | 19.80 | 19.80 | 18.90 | 19.15 | 19.15 | -3.04% | 4,713,977 |
| Sep 25, 2025 | 19.30 | 20.65 | 19.30 | 19.75 | 19.75 | 2.33% | 8,159,747 |
| Sep 24, 2025 | 19.35 | 19.55 | 19.20 | 19.30 | 19.30 | 0.52% | 2,943,118 |
| Sep 23, 2025 | 19.70 | 19.75 | 19.20 | 19.20 | 19.20 | -2.04% | 4,121,328 |
| Sep 22, 2025 | 19.50 | 20.00 | 19.30 | 19.60 | 19.60 | 1.55% | 4,284,062 |
| Sep 19, 2025 | 19.25 | 19.65 | 19.10 | 19.30 | 19.30 | 0.78% | 3,973,133 |
| Sep 18, 2025 | 19.30 | 19.75 | 19.15 | 19.15 | 19.15 | 0.26% | 5,068,564 |
| Sep 17, 2025 | 19.35 | 19.60 | 19.00 | 19.10 | 19.10 | -1.29% | 4,352,770 |
| Sep 16, 2025 | 19.45 | 19.85 | 19.20 | 19.35 | 19.35 | -0.51% | 5,148,988 |
| Sep 15, 2025 | 20.10 | 20.20 | 19.40 | 19.45 | 19.45 | -3.95% | 9,714,736 |
| Sep 12, 2025 | 20.80 | 20.90 | 20.20 | 20.25 | 20.25 | -2.17% | 10,392,664 |
| Sep 11, 2025 | 22.00 | 22.15 | 20.50 | 20.70 | 20.70 | -5.91% | 36,158,515 |
| Sep 10, 2025 | 21.05 | 22.00 | 20.00 | 22.00 | 22.00 | 10.00% | 67,625,553 |
| Sep 9, 2025 | 18.60 | 20.65 | 18.30 | 20.00 | 20.00 | 6.38% | 27,484,062 |
| Sep 8, 2025 | 18.80 | 19.10 | 18.55 | 18.80 | 18.80 | 0.80% | 6,961,017 |
| Sep 5, 2025 | 18.25 | 19.00 | 18.05 | 18.65 | 18.65 | 3.32% | 10,108,005 |
| Sep 4, 2025 | 18.20 | 18.30 | 18.00 | 18.05 | 18.05 | - | 1,470,380 |
| Sep 3, 2025 | 18.10 | 18.25 | 18.00 | 18.05 | 18.05 | -0.28% | 1,321,213 |
| Sep 2, 2025 | 18.70 | 18.75 | 17.90 | 18.10 | 18.10 | -1.63% | 2,685,405 |
| Sep 1, 2025 | 18.75 | 18.95 | 18.40 | 18.40 | 18.40 | -0.54% | 4,681,612 |
| Aug 29, 2025 | 18.90 | 18.95 | 18.40 | 18.50 | 18.50 | -0.54% | 3,118,937 |
| Aug 28, 2025 | 18.50 | 19.20 | 18.15 | 18.60 | 18.60 | 1.64% | 7,343,092 |
| Aug 27, 2025 | 18.45 | 18.95 | 18.25 | 18.30 | 18.30 | -0.27% | 5,487,784 |
| Aug 26, 2025 | 18.25 | 18.60 | 18.05 | 18.35 | 18.35 | 0.55% | 4,888,006 |
| Aug 25, 2025 | 17.90 | 18.45 | 17.90 | 18.25 | 18.25 | 3.69% | 3,814,797 |
| Aug 22, 2025 | 17.80 | 18.05 | 17.55 | 17.60 | 17.60 | -2.22% | 3,410,949 |
| Aug 21, 2025 | 18.25 | 18.65 | 17.90 | 18.00 | 18.00 | -1.10% | 5,301,626 |
| Aug 20, 2025 | 18.55 | 19.25 | 18.20 | 18.20 | 18.20 | -2.67% | 13,363,505 |
| Aug 19, 2025 | 19.80 | 19.85 | 18.45 | 18.70 | 18.70 | -5.08% | 18,146,075 |
| Aug 18, 2025 | 18.20 | 19.70 | 18.00 | 19.70 | 19.70 | 9.75% | 16,706,834 |
| Aug 15, 2025 | 17.55 | 18.15 | 17.25 | 17.95 | 17.95 | 2.87% | 6,341,647 |
| Aug 14, 2025 | 17.25 | 17.80 | 17.25 | 17.45 | 17.45 | 1.16% | 3,826,046 |
| Aug 13, 2025 | 17.35 | 18.50 | 17.15 | 17.25 | 17.25 | 1.47% | 9,622,169 |
| Aug 12, 2025 | 16.65 | 17.30 | 16.65 | 17.00 | 17.00 | 2.10% | 4,596,014 |
| Aug 11, 2025 | 16.65 | 16.85 | 16.45 | 16.65 | 16.65 | - | 1,554,198 |
| Aug 8, 2025 | 17.00 | 17.00 | 16.60 | 16.65 | 16.65 | -2.06% | 2,777,805 |
| Aug 7, 2025 | 16.75 | 17.20 | 16.55 | 17.00 | 17.00 | 2.41% | 3,842,127 |
| Aug 6, 2025 | 16.45 | 16.95 | 16.45 | 16.60 | 16.60 | 0.61% | 2,206,197 |
| Aug 5, 2025 | 16.50 | 16.55 | 16.35 | 16.50 | 16.50 | 0.30% | 1,090,679 |
| Aug 4, 2025 | 16.20 | 16.45 | 15.90 | 16.45 | 16.45 | 1.23% | 1,213,028 |
| Aug 1, 2025 | 16.20 | 16.35 | 15.90 | 16.25 | 16.25 | -0.61% | 1,024,264 |
| Jul 31, 2025 | 16.75 | 16.75 | 16.30 | 16.35 | 16.35 | -1.80% | 1,201,285 |
| Jul 30, 2025 | 16.25 | 16.70 | 16.20 | 16.65 | 16.65 | 2.15% | 1,547,912 |
| Jul 29, 2025 | 16.75 | 17.00 | 16.25 | 16.30 | 16.30 | -3.26% | 3,294,055 |
| Jul 28, 2025 | 16.60 | 17.20 | 16.60 | 16.85 | 16.85 | 1.81% | 9,617,888 |
| Jul 25, 2025 | 16.80 | 16.80 | 16.50 | 16.55 | 16.55 | -1.19% | 1,434,397 |
| Jul 24, 2025 | 16.60 | 16.80 | 16.40 | 16.75 | 16.75 | 2.45% | 3,985,247 |
| Jul 23, 2025 | 16.35 | 16.65 | 16.30 | 16.35 | 16.35 | 0.93% | 3,538,577 |
| Jul 22, 2025 | 16.70 | 16.75 | 16.10 | 16.20 | 16.20 | -2.11% | 2,553,893 |