Evermore Chemical Industry Co., Ltd. (TPE:1735)
Taiwan · Delayed Price · Currency is TWD 23.00
-2.50 (-9.80%)
Apr 2, 2026, 1:30 PM CST
TPE:1735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -9.80% | 876,899 |
| Apr 1, 2026 | 25.05 | 26.00 | 24.00 | 25.50 | 25.50 | 6.47% | 406,199 |
| Mar 31, 2026 | 26.00 | 26.45 | 23.60 | 23.95 | 23.95 | -8.59% | 567,142 |
| Mar 30, 2026 | 26.00 | 26.90 | 25.90 | 26.20 | 26.20 | -3.85% | 354,199 |
| Mar 27, 2026 | 26.40 | 28.10 | 25.65 | 27.25 | 27.25 | 1.68% | 383,133 |
| Mar 26, 2026 | 26.80 | 27.50 | 26.80 | 26.80 | 26.80 | 1.52% | 484,445 |
| Mar 25, 2026 | 27.25 | 27.30 | 25.95 | 26.40 | 26.40 | -1.68% | 525,647 |
| Mar 24, 2026 | 28.30 | 28.30 | 25.70 | 26.85 | 26.85 | -0.74% | 565,330 |
| Mar 23, 2026 | 27.80 | 27.80 | 26.40 | 27.05 | 27.05 | -6.56% | 702,116 |
| Mar 20, 2026 | 31.85 | 31.85 | 28.90 | 28.95 | 28.95 | -8.68% | 1,386,755 |
| Mar 19, 2026 | 31.45 | 33.85 | 30.85 | 31.70 | 31.70 | 0.79% | 8,162,418 |
| Mar 18, 2026 | 30.70 | 31.55 | 29.00 | 31.45 | 31.45 | 9.58% | 10,811,470 |
| Mar 17, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 9.96% | 1,583,734 |
| Mar 16, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 9.89% | 1,600,514 |
| Mar 13, 2026 | 21.50 | 23.75 | 21.35 | 23.75 | 23.75 | 9.95% | 3,443,098 |
| Mar 12, 2026 | 21.00 | 21.95 | 20.00 | 21.60 | 21.60 | 3.35% | 2,956,674 |
| Mar 11, 2026 | 19.10 | 20.90 | 19.10 | 20.90 | 20.90 | 10.00% | 1,709,721 |
| Mar 10, 2026 | 19.50 | 20.40 | 18.65 | 19.00 | 19.00 | -1.04% | 875,887 |
| Mar 9, 2026 | 22.85 | 22.85 | 18.75 | 19.20 | 19.20 | -7.69% | 3,441,359 |
| Mar 6, 2026 | 18.65 | 20.80 | 18.65 | 20.80 | 20.80 | 9.76% | 748,343 |
| Mar 5, 2026 | 19.50 | 20.30 | 18.70 | 18.95 | 18.95 | 2.43% | 495,093 |
| Mar 4, 2026 | 19.70 | 20.30 | 18.50 | 18.50 | 18.50 | -8.87% | 685,038 |
| Mar 3, 2026 | 21.70 | 22.45 | 20.00 | 20.30 | 20.30 | -1.93% | 3,400,656 |
| Mar 2, 2026 | 17.80 | 20.70 | 17.80 | 20.70 | 20.70 | 9.81% | 2,058,515 |
| Feb 26, 2026 | 17.15 | 18.85 | 17.00 | 18.85 | 18.85 | 9.91% | 812,636 |
| Feb 25, 2026 | 17.75 | 17.75 | 16.95 | 17.15 | 17.15 | -1.72% | 184,776 |
| Feb 24, 2026 | 17.40 | 17.80 | 17.20 | 17.45 | 17.45 | - | 300,128 |
| Feb 23, 2026 | 16.30 | 17.90 | 16.30 | 17.45 | 17.45 | 7.06% | 475,940 |
| Feb 11, 2026 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | -2.40% | 324,152 |
| Feb 10, 2026 | 17.30 | 17.30 | 16.65 | 16.70 | 16.70 | -3.19% | 173,613 |
| Feb 9, 2026 | 17.15 | 17.25 | 16.50 | 17.25 | 17.25 | 3.29% | 384,054 |
| Feb 6, 2026 | 17.55 | 17.55 | 16.45 | 16.70 | 16.70 | -4.84% | 348,021 |
| Feb 5, 2026 | 18.55 | 18.55 | 17.30 | 17.55 | 17.55 | -8.36% | 722,291 |
| Feb 4, 2026 | 19.10 | 20.30 | 19.10 | 19.15 | 19.15 | 3.51% | 3,252,847 |
| Feb 3, 2026 | 17.90 | 18.50 | 17.50 | 18.50 | 18.50 | 9.79% | 1,090,211 |
| 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 |