Evermore Chemical Industry Co., Ltd. (TPE:1735)
Taiwan · Delayed Price · Currency is TWD 25.95
-0.55 (-2.08%)
Jun 4, 2026, 1:30 PM CST
TPE:1735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 26.70 | 27.20 | 25.95 | 25.95 | 25.95 | -2.08% | 697,428 |
| Jun 3, 2026 | 25.15 | 27.10 | 25.05 | 26.50 | 26.50 | 5.37% | 1,115,836 |
| Jun 2, 2026 | 25.15 | 25.30 | 24.50 | 25.15 | 25.15 | -0.59% | 407,781 |
| Jun 1, 2026 | 25.05 | 25.65 | 24.70 | 25.30 | 25.30 | 1.20% | 375,839 |
| May 29, 2026 | 24.55 | 25.40 | 24.35 | 25.00 | 25.00 | 2.04% | 488,898 |
| May 28, 2026 | 26.05 | 26.05 | 24.35 | 24.50 | 24.50 | -5.59% | 687,120 |
| May 27, 2026 | 26.00 | 27.15 | 25.70 | 25.95 | 25.95 | - | 753,631 |
| May 26, 2026 | 27.20 | 27.50 | 25.90 | 25.95 | 25.95 | -3.71% | 637,852 |
| May 25, 2026 | 27.60 | 27.60 | 26.55 | 26.95 | 26.95 | 0.56% | 872,343 |
| May 22, 2026 | 26.85 | 27.45 | 25.95 | 26.80 | 26.80 | 1.52% | 650,776 |
| May 21, 2026 | 25.50 | 27.30 | 25.40 | 26.40 | 26.40 | 6.02% | 938,634 |
| May 20, 2026 | 26.70 | 26.70 | 24.80 | 24.90 | 24.90 | 0.20% | 409,463 |
| May 19, 2026 | 25.45 | 25.95 | 24.80 | 24.85 | 24.85 | -1.78% | 356,590 |
| May 18, 2026 | 26.70 | 26.70 | 25.05 | 25.30 | 25.30 | -2.88% | 393,736 |
| May 15, 2026 | 27.00 | 27.45 | 25.80 | 26.05 | 26.05 | -2.43% | 690,206 |
| May 14, 2026 | 26.95 | 27.50 | 26.65 | 26.70 | 26.70 | -0.19% | 536,681 |
| May 13, 2026 | 27.60 | 28.00 | 26.75 | 26.75 | 26.75 | -4.12% | 614,353 |
| May 12, 2026 | 28.30 | 28.30 | 26.55 | 27.90 | 27.90 | 2.20% | 1,089,802 |
| May 11, 2026 | 26.10 | 27.90 | 26.10 | 27.30 | 27.30 | 7.48% | 1,688,694 |
| May 8, 2026 | 26.00 | 26.40 | 25.15 | 25.40 | 25.40 | -1.93% | 700,394 |
| May 7, 2026 | 26.10 | 26.70 | 25.60 | 25.90 | 25.90 | 0.39% | 553,073 |
| May 6, 2026 | 27.05 | 27.20 | 25.65 | 25.80 | 25.80 | -3.91% | 734,209 |
| May 5, 2026 | 26.20 | 26.95 | 26.05 | 26.85 | 26.85 | 1.13% | 830,290 |
| May 4, 2026 | 27.45 | 27.45 | 26.55 | 26.55 | 26.55 | -2.39% | 766,655 |
| Apr 30, 2026 | 28.45 | 28.80 | 27.10 | 27.20 | 27.20 | -5.39% | 1,645,282 |
| Apr 29, 2026 | 26.95 | 30.10 | 26.95 | 28.75 | 28.75 | 4.74% | 2,434,378 |
| Apr 28, 2026 | 27.45 | 27.95 | 26.70 | 27.45 | 27.45 | 2.62% | 885,965 |
| Apr 27, 2026 | 28.10 | 28.10 | 25.50 | 26.75 | 26.75 | -4.80% | 1,339,213 |
| Apr 24, 2026 | 30.30 | 30.40 | 27.20 | 28.10 | 28.10 | -2.60% | 1,807,440 |
| Apr 23, 2026 | 32.00 | 32.70 | 27.45 | 28.85 | 28.85 | -5.41% | 6,486,778 |
| Apr 22, 2026 | 28.05 | 30.50 | 28.05 | 30.50 | 30.50 | 9.91% | 2,332,127 |
| Apr 21, 2026 | 28.50 | 28.75 | 27.40 | 27.75 | 27.75 | 0.54% | 1,200,342 |
| Apr 20, 2026 | 29.30 | 31.20 | 27.40 | 27.60 | 27.60 | -5.80% | 2,689,230 |
| Apr 17, 2026 | 28.30 | 30.20 | 28.15 | 29.30 | 29.30 | 4.27% | 2,411,133 |
| Apr 16, 2026 | 29.20 | 29.20 | 27.75 | 28.10 | 28.10 | -4.26% | 1,374,176 |
| Apr 15, 2026 | 30.65 | 30.70 | 28.65 | 29.35 | 29.35 | -3.77% | 2,472,370 |
| Apr 14, 2026 | 30.55 | 32.70 | 29.65 | 30.50 | 30.50 | 0.83% | 4,627,087 |
| Apr 13, 2026 | 27.40 | 30.25 | 26.95 | 30.25 | 30.25 | 10.00% | 6,340,773 |
| Apr 10, 2026 | 26.80 | 27.50 | 25.50 | 27.50 | 27.50 | 10.00% | 3,533,207 |
| Apr 9, 2026 | 23.60 | 25.00 | 23.30 | 25.00 | 25.00 | 9.89% | 690,445 |
| Apr 8, 2026 | 22.80 | 23.60 | 22.50 | 22.75 | 22.75 | 2.25% | 972,436 |
| Apr 7, 2026 | 23.00 | 24.15 | 22.05 | 22.25 | 22.25 | -3.26% | 1,049,955 |
| 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% | 568,642 |
| 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% | 528,244 |
| Mar 24, 2026 | 28.30 | 28.30 | 25.70 | 26.85 | 26.85 | -0.74% | 565,330 |