Evermore Chemical Industry Co., Ltd. (TPE:1735)
Taiwan · Delayed Price · Currency is TWD 22.50
-0.20 (-0.88%)
Jun 25, 2026, 1:30 PM CST
TPE:1735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 23.10 | 23.30 | 22.45 | 22.50 | 21.87 | -2.60% | 225,175 |
| Jun 15, 2026 | 23.40 | 23.55 | 23.10 | 23.10 | 22.45 | -0.22% | 181,299 |
| Jun 12, 2026 | 22.55 | 23.95 | 22.50 | 23.15 | 22.50 | 4.28% | 423,510 |
| Jun 11, 2026 | 22.35 | 23.10 | 21.60 | 22.20 | 21.58 | -3.27% | 484,030 |
| Jun 10, 2026 | 23.80 | 24.20 | 22.95 | 22.95 | 22.31 | -4.57% | 392,092 |
| Jun 9, 2026 | 24.20 | 24.55 | 23.90 | 24.05 | 23.37 | 0.63% | 241,997 |
| Jun 8, 2026 | 22.75 | 24.20 | 22.75 | 23.90 | 23.23 | -5.35% | 593,607 |
| Jun 5, 2026 | 26.10 | 26.10 | 24.45 | 25.25 | 24.54 | -2.70% | 438,149 |
| Jun 4, 2026 | 26.70 | 27.20 | 25.95 | 25.95 | 25.22 | -2.08% | 697,428 |
| Jun 3, 2026 | 25.15 | 27.10 | 25.05 | 26.50 | 25.76 | 5.37% | 1,115,836 |
| Jun 2, 2026 | 25.15 | 25.30 | 24.50 | 25.15 | 24.44 | -0.59% | 407,781 |
| Jun 1, 2026 | 25.05 | 25.65 | 24.70 | 25.30 | 24.59 | 1.20% | 375,839 |
| May 29, 2026 | 24.55 | 25.40 | 24.35 | 25.00 | 24.30 | 2.04% | 488,898 |
| May 28, 2026 | 26.05 | 26.05 | 24.35 | 24.50 | 23.81 | -5.59% | 687,122 |
| May 27, 2026 | 26.00 | 27.15 | 25.70 | 25.95 | 25.22 | - | 753,631 |
| May 26, 2026 | 27.20 | 27.50 | 25.90 | 25.95 | 25.22 | -3.71% | 670,902 |
| May 25, 2026 | 27.60 | 27.60 | 26.55 | 26.95 | 26.19 | 0.56% | 872,343 |
| May 22, 2026 | 26.85 | 27.45 | 25.95 | 26.80 | 26.05 | 1.52% | 650,777 |
| May 21, 2026 | 25.50 | 27.30 | 25.40 | 26.40 | 25.66 | 6.02% | 938,634 |
| May 20, 2026 | 26.70 | 26.70 | 24.80 | 24.90 | 24.20 | 0.20% | 409,463 |
| May 19, 2026 | 25.45 | 25.95 | 24.80 | 24.85 | 24.15 | -1.78% | 356,590 |
| May 18, 2026 | 26.70 | 26.70 | 25.05 | 25.30 | 24.59 | -2.88% | 393,736 |
| May 15, 2026 | 27.00 | 27.45 | 25.80 | 26.05 | 25.32 | -2.43% | 690,206 |
| May 14, 2026 | 26.95 | 27.50 | 26.65 | 26.70 | 25.95 | -0.19% | 536,681 |
| May 13, 2026 | 27.60 | 28.00 | 26.75 | 26.75 | 26.00 | -4.12% | 614,353 |
| May 12, 2026 | 28.30 | 28.30 | 26.55 | 27.90 | 27.12 | 2.20% | 1,089,802 |
| May 11, 2026 | 26.10 | 27.90 | 26.10 | 27.30 | 26.53 | 7.48% | 1,688,694 |
| May 8, 2026 | 26.00 | 26.40 | 25.15 | 25.40 | 24.69 | -1.93% | 700,394 |
| May 7, 2026 | 26.10 | 26.70 | 25.60 | 25.90 | 25.17 | 0.39% | 553,073 |
| May 6, 2026 | 27.05 | 27.20 | 25.65 | 25.80 | 25.08 | -3.91% | 734,209 |
| May 5, 2026 | 26.20 | 26.95 | 26.05 | 26.85 | 26.10 | 1.13% | 830,290 |
| May 4, 2026 | 27.45 | 27.45 | 26.55 | 26.55 | 25.80 | -2.39% | 766,655 |
| Apr 30, 2026 | 28.45 | 28.80 | 27.10 | 27.20 | 26.44 | -5.39% | 1,645,282 |
| Apr 29, 2026 | 26.95 | 30.10 | 26.95 | 28.75 | 27.94 | 4.74% | 2,434,378 |
| Apr 28, 2026 | 27.45 | 27.95 | 26.70 | 27.45 | 26.68 | 2.62% | 885,965 |
| Apr 27, 2026 | 28.10 | 28.10 | 25.50 | 26.75 | 26.00 | -4.80% | 1,339,213 |
| Apr 24, 2026 | 30.30 | 30.40 | 27.20 | 28.10 | 27.31 | -2.60% | 1,807,440 |
| Apr 23, 2026 | 32.00 | 32.70 | 27.45 | 28.85 | 28.04 | -5.41% | 6,486,778 |
| Apr 22, 2026 | 28.05 | 30.50 | 28.05 | 30.50 | 29.64 | 9.91% | 2,332,127 |
| Apr 21, 2026 | 28.50 | 28.75 | 27.40 | 27.75 | 26.97 | 0.54% | 1,200,342 |
| Apr 20, 2026 | 29.30 | 31.20 | 27.40 | 27.60 | 26.83 | -5.80% | 2,689,230 |
| Apr 17, 2026 | 28.30 | 30.20 | 28.15 | 29.30 | 28.48 | 4.27% | 2,411,133 |
| Apr 16, 2026 | 29.20 | 29.20 | 27.75 | 28.10 | 27.31 | -4.26% | 1,374,176 |
| Apr 15, 2026 | 30.65 | 30.70 | 28.65 | 29.35 | 28.53 | -3.77% | 2,472,370 |
| Apr 14, 2026 | 30.55 | 32.70 | 29.65 | 30.50 | 29.64 | 0.83% | 4,627,087 |