Evermore Chemical Industry Co., Ltd. (TPE:1735)
Taiwan · Delayed Price · Currency is TWD 20.55
+0.65 (3.27%)
Sep 18, 2026, 1:30 PM CST
TPE:1735 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 19.70 | 19.95 | 19.70 | 19.90 | 19.90 | 1.53% | 17,879 |
| Sep 16, 2026 | 19.15 | 19.95 | 19.15 | 19.60 | 19.60 | 1.55% | 31,356 |
| Sep 15, 2026 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | -2.03% | 72,692 |
| Sep 14, 2026 | 19.75 | 19.95 | 19.70 | 19.70 | 19.70 | -1.25% | 57,524 |
| Sep 11, 2026 | 20.05 | 20.05 | 19.85 | 19.95 | 19.95 | -0.50% | 22,207 |
| Sep 10, 2026 | 20.15 | 20.25 | 20.00 | 20.05 | 20.05 | -1.23% | 57,947 |
| Sep 9, 2026 | 20.00 | 20.45 | 20.00 | 20.30 | 20.30 | 0.50% | 31,731 |
| Sep 8, 2026 | 20.10 | 20.25 | 20.05 | 20.20 | 20.20 | -0.25% | 38,493 |
| Sep 7, 2026 | 20.45 | 20.45 | 20.00 | 20.25 | 20.25 | - | 56,305 |
| Sep 4, 2026 | 20.10 | 20.45 | 20.05 | 20.25 | 20.25 | 0.75% | 39,609 |
| Sep 3, 2026 | 21.00 | 21.10 | 20.10 | 20.10 | 20.10 | -4.74% | 106,170 |
| Sep 2, 2026 | 21.20 | 21.45 | 21.10 | 21.10 | 21.10 | -2.54% | 81,118 |
| Sep 1, 2026 | 21.70 | 21.95 | 21.00 | 21.65 | 21.65 | 4.84% | 315,453 |
| Aug 31, 2026 | 20.60 | 20.90 | 20.60 | 20.65 | 20.65 | -1.20% | 52,662 |
| Aug 28, 2026 | 21.40 | 21.40 | 20.90 | 20.90 | 20.90 | - | 65,186 |
| 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% | 72,189 |
| 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% | 65,311 |
| 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% | 119,589 |
| 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% | 340,441 |
| 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 |