Evermore Chemical Industry Co., Ltd. (TPE:1735)
Taiwan · Delayed Price · Currency is TWD 22.40
-0.75 (-3.24%)
Oct 29, 2026, 1:30 PM CST
TPE:1735 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 23.15 | 23.15 | 22.15 | 22.40 | 22.40 | -3.03% | 157,144 |
| Oct 28, 2026 | 23.45 | 23.45 | 22.80 | 23.10 | 23.10 | 1.32% | 137,678 |
| Oct 27, 2026 | 23.30 | 24.05 | 22.55 | 22.80 | 22.80 | -2.15% | 588,621 |
| Oct 22, 2026 | 25.20 | 25.20 | 23.30 | 23.30 | 23.30 | 1.53% | 1,997,586 |
| Oct 21, 2026 | 21.10 | 22.95 | 21.10 | 22.95 | 22.95 | 9.81% | 266,040 |
| Oct 20, 2026 | 21.20 | 21.35 | 20.70 | 20.90 | 20.90 | -0.71% | 111,495 |
| Oct 19, 2026 | 21.35 | 21.40 | 20.80 | 21.05 | 21.05 | -2.55% | 77,177 |
| Oct 16, 2026 | 22.10 | 22.15 | 21.55 | 21.60 | 21.60 | -0.46% | 72,885 |
| Oct 15, 2026 | 22.20 | 22.35 | 21.65 | 21.70 | 21.70 | -4.62% | 151,238 |
| Oct 14, 2026 | 22.35 | 23.15 | 22.35 | 22.75 | 22.75 | 2.02% | 406,144 |
| Oct 13, 2026 | 21.75 | 22.80 | 21.45 | 22.30 | 22.30 | 0.68% | 317,094 |
| Oct 12, 2026 | 22.90 | 22.90 | 22.10 | 22.15 | 22.15 | -4.53% | 248,238 |
| Oct 8, 2026 | 23.05 | 24.30 | 23.05 | 23.20 | 23.20 | 0.22% | 433,557 |
| Oct 7, 2026 | 23.40 | 23.85 | 22.95 | 23.15 | 23.15 | -1.07% | 382,047 |
| Oct 6, 2026 | 24.20 | 24.50 | 23.10 | 23.40 | 23.40 | -3.90% | 1,338,109 |
| Oct 5, 2026 | 23.90 | 24.35 | 23.10 | 24.35 | 24.35 | 9.93% | 899,047 |
| Oct 2, 2026 | 20.15 | 22.15 | 20.15 | 22.15 | 22.15 | 9.93% | 354,645 |
| Oct 1, 2026 | 20.40 | 20.55 | 20.15 | 20.15 | 20.15 | -0.25% | 51,610 |
| Sep 30, 2026 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | 0.75% | 31,602 |
| Sep 29, 2026 | 20.25 | 20.25 | 20.05 | 20.05 | 20.05 | -1.23% | 16,457 |
| Sep 24, 2026 | 20.15 | 20.40 | 20.10 | 20.30 | 20.30 | 0.25% | 19,721 |
| Sep 23, 2026 | 20.40 | 20.60 | 20.25 | 20.25 | 20.25 | -0.74% | 69,412 |
| Sep 22, 2026 | 20.55 | 20.60 | 20.40 | 20.40 | 20.40 | -0.73% | 25,090 |
| Sep 21, 2026 | 20.45 | 20.60 | 20.40 | 20.55 | 20.55 | - | 33,666 |
| Sep 18, 2026 | 19.85 | 20.65 | 19.80 | 20.55 | 20.55 | 3.27% | 88,184 |
| 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 |