Evermore Chemical Industry Co., Ltd. (TPE:1735)
Taiwan · Delayed Price · Currency is TWD 16.85
+0.70 (4.33%)
Feb 2, 2026, 1:35 PM CST
TPE:1735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 16.20 | 17.50 | 16.20 | 16.85 | 16.85 | 4.33% | 401,315 |
| Jan 30, 2026 | 16.55 | 16.70 | 16.05 | 16.15 | 16.15 | -2.42% | 95,274 |
| Jan 29, 2026 | 16.35 | 16.55 | 16.25 | 16.55 | 16.55 | 1.22% | 61,205 |
| Jan 28, 2026 | 16.35 | 16.85 | 16.35 | 16.35 | 16.35 | -1.51% | 124,834 |
| Jan 27, 2026 | 16.95 | 16.95 | 16.45 | 16.60 | 16.60 | -1.19% | 107,471 |
| Jan 26, 2026 | 16.75 | 16.95 | 16.75 | 16.80 | 16.80 | - | 58,641 |
| Jan 23, 2026 | 17.10 | 17.10 | 16.50 | 16.80 | 16.80 | -1.75% | 147,027 |
| Jan 22, 2026 | 17.35 | 17.50 | 17.10 | 17.10 | 17.10 | -0.87% | 193,653 |
| Jan 21, 2026 | 18.25 | 18.30 | 17.10 | 17.25 | 17.25 | -2.54% | 193,200 |
| Jan 20, 2026 | 17.70 | 18.25 | 17.70 | 17.70 | 17.70 | - | 158,367 |
| Jan 19, 2026 | 17.95 | 17.95 | 17.50 | 17.70 | 17.70 | -1.39% | 217,427 |
| Jan 16, 2026 | 18.65 | 18.65 | 17.85 | 17.95 | 17.95 | -3.23% | 300,055 |
| Jan 15, 2026 | 19.15 | 19.15 | 18.15 | 18.55 | 18.55 | -1.07% | 649,073 |
| Jan 14, 2026 | 17.20 | 18.75 | 17.20 | 18.75 | 18.75 | 9.97% | 335,710 |
| Jan 13, 2026 | 17.60 | 17.60 | 16.95 | 17.05 | 17.05 | -3.13% | 103,905 |
| Jan 12, 2026 | 17.00 | 17.75 | 16.80 | 17.60 | 17.60 | 5.07% | 266,861 |
| Jan 9, 2026 | 17.20 | 17.20 | 16.55 | 16.75 | 16.75 | 0.30% | 137,415 |
| Jan 8, 2026 | 18.00 | 18.10 | 16.30 | 16.70 | 16.70 | -5.38% | 291,634 |
| Jan 7, 2026 | 17.65 | 18.05 | 17.45 | 17.65 | 17.65 | 0.57% | 202,716 |
| Jan 6, 2026 | 18.55 | 18.55 | 17.40 | 17.55 | 17.55 | -4.62% | 475,209 |
| Jan 5, 2026 | 18.30 | 19.50 | 18.20 | 18.40 | 18.40 | 0.27% | 471,872 |
| Jan 2, 2026 | 18.85 | 19.00 | 18.35 | 18.35 | 18.35 | -0.81% | 314,247 |
| Dec 31, 2025 | 19.20 | 19.85 | 18.20 | 18.50 | 18.50 | -1.07% | 1,038,517 |
| Dec 30, 2025 | 18.10 | 18.70 | 17.50 | 18.70 | 18.70 | - | 623,324 |
| Dec 29, 2025 | 19.00 | 19.00 | 18.40 | 18.70 | 18.70 | -2.60% | 554,766 |
| Dec 26, 2025 | 19.00 | 19.70 | 18.45 | 19.20 | 19.20 | 2.13% | 891,074 |
| Dec 24, 2025 | 19.70 | 19.80 | 18.10 | 18.80 | 18.80 | -3.09% | 2,690,678 |
| Dec 23, 2025 | 18.00 | 19.40 | 18.00 | 19.40 | 19.40 | 9.92% | 1,619,283 |
| Dec 22, 2025 | 16.85 | 17.65 | 16.70 | 17.65 | 17.65 | 9.97% | 787,355 |
| Dec 19, 2025 | 14.85 | 16.05 | 14.85 | 16.05 | 16.05 | 9.93% | 347,268 |
| Dec 18, 2025 | 14.55 | 14.65 | 14.55 | 14.60 | 14.60 | 0.34% | 13,286 |
| Dec 17, 2025 | 14.60 | 14.70 | 14.30 | 14.55 | 14.55 | -1.36% | 29,513 |
| Dec 16, 2025 | 14.70 | 14.85 | 14.60 | 14.75 | 14.75 | - | 15,659 |
| Dec 15, 2025 | 14.80 | 14.80 | 14.65 | 14.75 | 14.75 | 0.68% | 54,930 |
| Dec 12, 2025 | 14.80 | 14.80 | 14.60 | 14.65 | 14.65 | -0.68% | 29,512 |
| Dec 11, 2025 | 14.45 | 14.80 | 14.45 | 14.75 | 14.75 | - | 7,999 |
| Dec 10, 2025 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | 0.68% | 20,667 |
| Dec 9, 2025 | 14.50 | 14.65 | 14.50 | 14.65 | 14.65 | - | 3,415 |
| Dec 8, 2025 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | 0.34% | 3,213 |
| Dec 5, 2025 | 14.70 | 14.70 | 14.55 | 14.60 | 14.60 | -0.68% | 25,558 |
| Dec 4, 2025 | 14.95 | 14.95 | 14.65 | 14.70 | 14.70 | -0.68% | 19,628 |
| Dec 3, 2025 | 14.90 | 14.90 | 14.75 | 14.80 | 14.80 | 0.68% | 17,256 |
| Dec 2, 2025 | 14.80 | 14.95 | 14.60 | 14.70 | 14.70 | 1.03% | 15,462 |
| Dec 1, 2025 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | -0.34% | 15,419 |
| Nov 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 1,919 |
| Nov 27, 2025 | 14.75 | 14.75 | 14.60 | 14.60 | 14.60 | -0.34% | 4,101 |
| Nov 26, 2025 | 14.60 | 14.70 | 14.45 | 14.65 | 14.65 | 1.03% | 18,235 |
| Nov 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 1,058 |
| Nov 24, 2025 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | 0.70% | 4,816 |
| Nov 21, 2025 | 14.40 | 14.45 | 14.20 | 14.30 | 14.30 | -1.72% | 23,234 |