Evermore Chemical Industry Co., Ltd. (TPE:1735)
Taiwan · Delayed Price · Currency is TWD 20.90
+0.45 (2.20%)
Aug 27, 2026, 1:30 PM CST
TPE:1735 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 20.50 | 21.30 | 20.50 | 20.90 | 20.90 | 2.20% | 257,251 |
| Aug 26, 2026 | 20.10 | 20.50 | 20.05 | 20.45 | 20.45 | 1.24% | 69,184 |
| Aug 25, 2026 | 19.95 | 20.25 | 19.95 | 20.20 | 20.20 | 0.50% | 35,465 |
| Aug 24, 2026 | 20.05 | 20.35 | 19.95 | 20.10 | 20.10 | -1.71% | 65,501 |
| Aug 21, 2026 | 20.35 | 20.65 | 20.30 | 20.45 | 20.45 | 0.25% | 84,828 |
| Aug 20, 2026 | 20.00 | 20.45 | 20.00 | 20.40 | 20.40 | 2.00% | 35,251 |
| Aug 19, 2026 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | -0.50% | 51,716 |
| Aug 18, 2026 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -2.66% | 37,995 |
| Aug 17, 2026 | 20.55 | 20.85 | 20.55 | 20.65 | 20.65 | 0.73% | 30,447 |
| Aug 14, 2026 | 20.30 | 20.50 | 20.10 | 20.50 | 20.50 | -0.24% | 77,900 |
| Aug 13, 2026 | 20.60 | 20.65 | 20.35 | 20.55 | 20.55 | -0.48% | 65,111 |
| Aug 12, 2026 | 20.20 | 20.95 | 20.15 | 20.65 | 20.65 | 2.48% | 193,118 |
| Aug 11, 2026 | 20.55 | 20.75 | 20.15 | 20.15 | 20.15 | -1.71% | 104,043 |
| Aug 10, 2026 | 20.50 | 20.75 | 20.35 | 20.50 | 20.50 | - | 50,594 |
| Aug 7, 2026 | 20.50 | 20.95 | 20.30 | 20.50 | 20.50 | -0.49% | 113,032 |
| Aug 6, 2026 | 20.30 | 20.65 | 20.00 | 20.60 | 20.60 | 0.73% | 113,774 |
| Aug 5, 2026 | 20.15 | 20.50 | 20.10 | 20.45 | 20.45 | 3.28% | 232,517 |
| Aug 4, 2026 | 19.40 | 20.10 | 19.40 | 19.80 | 19.80 | 1.28% | 154,743 |
| Aug 3, 2026 | 19.10 | 19.75 | 18.90 | 19.55 | 19.55 | 2.09% | 174,492 |
| Jul 31, 2026 | 18.80 | 19.45 | 18.75 | 19.15 | 19.15 | 5.22% | 148,315 |
| Jul 30, 2026 | 18.45 | 19.00 | 18.10 | 18.20 | 18.20 | -2.41% | 299,323 |
| Jul 29, 2026 | 19.50 | 19.50 | 18.00 | 18.65 | 18.65 | -1.84% | 368,843 |
| Jul 28, 2026 | 19.30 | 19.55 | 18.90 | 19.00 | 19.00 | -4.28% | 250,032 |
| Jul 27, 2026 | 19.55 | 19.90 | 19.30 | 19.85 | 19.85 | 1.79% | 162,316 |
| Jul 24, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -2.50% | 201,819 |
| Jul 23, 2026 | 20.45 | 20.60 | 19.90 | 20.00 | 20.00 | -0.99% | 88,606 |
| Jul 22, 2026 | 20.10 | 20.95 | 20.10 | 20.20 | 20.20 | 1.00% | 157,807 |
| Jul 21, 2026 | 20.15 | 20.20 | 19.85 | 20.00 | 20.00 | 1.01% | 129,369 |
| Jul 20, 2026 | 20.00 | 20.35 | 19.10 | 19.80 | 19.80 | -1.00% | 238,443 |
| Jul 17, 2026 | 20.80 | 20.80 | 19.80 | 20.00 | 20.00 | -6.10% | 300,345 |
| Jul 16, 2026 | 21.40 | 21.70 | 21.20 | 21.30 | 21.30 | -0.47% | 162,436 |
| Jul 15, 2026 | 20.75 | 21.60 | 20.75 | 21.40 | 21.40 | 4.39% | 219,598 |
| Jul 14, 2026 | 21.05 | 21.10 | 19.95 | 20.50 | 20.50 | -3.76% | 340,340 |
| Jul 13, 2026 | 22.00 | 22.60 | 21.05 | 21.30 | 21.30 | -3.18% | 202,919 |
| Jul 9, 2026 | 22.30 | 22.30 | 21.95 | 22.00 | 22.00 | -0.23% | 134,171 |
| Jul 8, 2026 | 22.35 | 22.55 | 21.90 | 22.05 | 22.05 | -1.78% | 254,064 |
| Jul 7, 2026 | 24.50 | 24.50 | 22.30 | 22.45 | 22.45 | -7.80% | 337,753 |
| Jul 6, 2026 | 24.35 | 25.40 | 23.80 | 24.35 | 24.35 | 2.53% | 707,161 |
| Jul 3, 2026 | 22.40 | 23.85 | 22.40 | 23.75 | 23.75 | 3.71% | 401,885 |
| Jul 2, 2026 | 21.90 | 22.95 | 21.90 | 22.90 | 22.90 | 3.62% | 255,436 |
| Jul 1, 2026 | 22.25 | 22.45 | 21.70 | 22.10 | 22.10 | 0.68% | 276,889 |
| Jun 30, 2026 | 22.40 | 22.40 | 21.85 | 21.95 | 21.95 | - | 221,334 |
| Jun 29, 2026 | 21.65 | 22.35 | 21.65 | 21.95 | 21.95 | 2.57% | 173,565 |
| Jun 26, 2026 | 22.40 | 22.50 | 21.35 | 21.40 | 21.40 | -4.89% | 260,411 |
| Jun 25, 2026 | 22.75 | 22.90 | 22.45 | 22.50 | 22.50 | -0.88% | 92,591 |
| Jun 24, 2026 | 22.40 | 23.20 | 22.40 | 22.70 | 22.70 | 0.67% | 232,968 |
| Jun 23, 2026 | 23.20 | 23.20 | 22.40 | 22.55 | 22.55 | -2.80% | 226,875 |
| Jun 22, 2026 | 22.95 | 23.70 | 22.65 | 23.20 | 23.20 | 3.11% | 422,961 |
| Jun 18, 2026 | 22.70 | 23.75 | 22.70 | 23.15 | 22.50 | 2.21% | 329,410 |
| Jun 17, 2026 | 22.35 | 23.00 | 21.75 | 22.65 | 22.01 | 0.67% | 318,421 |