Everlight Chemical Industrial Corporation (TPE:1711)
Taiwan · Delayed Price · Currency is TWD 18.25
+0.05 (0.27%)
Dec 3, 2025, 1:35 PM CST
TPE:1711 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 18.50 | 18.70 | 18.25 | 18.35 | - | 0.82% | 1,165,173 |
| Dec 2, 2025 | 18.45 | 18.55 | 18.10 | 18.20 | 18.20 | -0.55% | 1,572,581 |
| Dec 1, 2025 | 18.20 | 18.45 | 18.10 | 18.30 | 18.30 | -0.54% | 972,193 |
| Nov 28, 2025 | 18.30 | 18.50 | 18.15 | 18.40 | 18.40 | 0.82% | 1,524,522 |
| Nov 27, 2025 | 18.05 | 18.25 | 17.95 | 18.25 | 18.25 | 1.11% | 898,500 |
| Nov 26, 2025 | 18.05 | 18.40 | 17.90 | 18.05 | 18.05 | 0.84% | 1,520,975 |
| Nov 25, 2025 | 17.55 | 18.15 | 17.55 | 17.90 | 17.90 | 3.17% | 2,310,160 |
| Nov 24, 2025 | 17.35 | 17.70 | 17.20 | 17.35 | 17.35 | 0.58% | 1,419,196 |
| Nov 21, 2025 | 17.70 | 17.70 | 17.05 | 17.25 | 17.25 | -3.36% | 2,385,726 |
| Nov 20, 2025 | 18.10 | 18.35 | 17.75 | 17.85 | 17.85 | 0.56% | 1,560,063 |
| Nov 19, 2025 | 17.95 | 17.95 | 17.50 | 17.75 | 17.75 | -0.84% | 2,012,258 |
| Nov 18, 2025 | 18.45 | 18.50 | 17.80 | 17.90 | 17.90 | -3.24% | 2,911,990 |
| Nov 17, 2025 | 19.20 | 19.55 | 18.45 | 18.50 | 18.50 | -3.65% | 3,690,931 |
| Nov 14, 2025 | 19.25 | 19.70 | 18.95 | 19.20 | 19.20 | -0.26% | 6,098,179 |
| Nov 13, 2025 | 19.00 | 19.30 | 18.95 | 19.25 | 19.25 | 1.58% | 3,990,590 |
| Nov 12, 2025 | 18.70 | 19.10 | 18.70 | 18.95 | 18.95 | 1.88% | 2,201,558 |
| Nov 11, 2025 | 18.50 | 18.75 | 18.45 | 18.60 | 18.60 | 0.54% | 1,303,305 |
| Nov 10, 2025 | 18.40 | 18.50 | 18.15 | 18.50 | 18.50 | 0.27% | 1,467,935 |
| Nov 7, 2025 | 18.60 | 18.65 | 18.35 | 18.45 | 18.45 | -1.60% | 923,167 |
| Nov 6, 2025 | 18.50 | 18.75 | 18.35 | 18.75 | 18.75 | 2.18% | 1,147,516 |
| Nov 5, 2025 | 18.10 | 18.40 | 17.95 | 18.35 | 18.35 | 0.27% | 1,701,929 |
| Nov 4, 2025 | 18.80 | 19.00 | 18.30 | 18.30 | 18.30 | -2.40% | 2,106,856 |
| Nov 3, 2025 | 18.85 | 18.90 | 18.65 | 18.75 | 18.75 | - | 1,544,127 |
| Oct 31, 2025 | 19.00 | 19.05 | 18.75 | 18.75 | 18.75 | -0.53% | 1,545,725 |
| Oct 30, 2025 | 19.20 | 19.20 | 18.70 | 18.85 | 18.85 | -1.82% | 3,926,668 |
| Oct 29, 2025 | 19.55 | 19.70 | 19.15 | 19.20 | 19.20 | -0.78% | 2,410,944 |
| Oct 28, 2025 | 19.80 | 20.20 | 19.35 | 19.35 | 19.35 | -1.78% | 5,411,475 |
| Oct 27, 2025 | 19.45 | 19.80 | 19.40 | 19.70 | 19.70 | 3.14% | 6,299,391 |
| Oct 23, 2025 | 19.30 | 19.45 | 19.05 | 19.10 | 19.10 | -1.55% | 1,981,675 |
| Oct 22, 2025 | 19.45 | 19.65 | 19.25 | 19.40 | 19.40 | -0.51% | 2,046,002 |
| Oct 21, 2025 | 19.20 | 20.05 | 18.95 | 19.50 | 19.50 | 2.63% | 7,057,872 |
| Oct 20, 2025 | 19.10 | 19.30 | 18.90 | 19.00 | 19.00 | -0.26% | 2,435,900 |
| Oct 17, 2025 | 19.10 | 19.45 | 19.00 | 19.05 | 19.05 | -0.26% | 2,413,613 |
| Oct 16, 2025 | 19.15 | 19.35 | 19.00 | 19.10 | 19.10 | -0.26% | 1,922,129 |
| Oct 15, 2025 | 19.15 | 19.15 | 18.75 | 19.15 | 19.15 | 1.32% | 2,104,577 |
| Oct 14, 2025 | 19.65 | 19.80 | 18.80 | 18.90 | 18.90 | -3.57% | 6,172,365 |
| Oct 13, 2025 | 19.00 | 19.60 | 18.90 | 19.60 | 19.60 | -1.51% | 3,996,719 |
| Oct 9, 2025 | 20.10 | 20.25 | 19.85 | 19.90 | 19.90 | -1.00% | 4,417,231 |
| Oct 8, 2025 | 20.00 | 20.25 | 19.80 | 20.10 | 20.10 | -0.99% | 3,951,527 |
| Oct 7, 2025 | 20.20 | 20.55 | 19.95 | 20.30 | 20.30 | 0.50% | 5,941,407 |
| Oct 3, 2025 | 20.45 | 20.95 | 20.15 | 20.20 | 20.20 | -3.12% | 9,640,697 |
| Oct 2, 2025 | 20.60 | 21.55 | 20.35 | 20.85 | 20.85 | 5.84% | 25,629,110 |
| Oct 1, 2025 | 19.50 | 20.15 | 19.45 | 19.70 | 19.70 | 2.07% | 5,200,724 |
| Sep 30, 2025 | 19.25 | 19.55 | 19.15 | 19.30 | 19.30 | 0.78% | 2,157,925 |
| 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 |