Evergreen Steel Corp. (TPE:2211)
Taiwan · Delayed Price · Currency is TWD 89.10
-0.40 (-0.45%)
Sep 1, 2025, 10:20 AM CST
Evergreen Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 90.30 | 90.50 | 89.50 | 89.50 | 89.50 | -0.89% | 644,527 |
| Aug 28, 2025 | 90.50 | 90.70 | 89.80 | 90.30 | 90.30 | -0.11% | 518,381 |
| Aug 27, 2025 | 90.30 | 91.40 | 90.30 | 90.40 | 90.40 | -0.33% | 624,811 |
| Aug 26, 2025 | 90.60 | 91.60 | 90.10 | 90.70 | 90.70 | -0.33% | 903,839 |
| Aug 25, 2025 | 91.00 | 91.30 | 89.10 | 91.00 | 91.00 | 1.68% | 1,269,432 |
| Aug 22, 2025 | 90.80 | 91.00 | 89.50 | 89.50 | 89.50 | -1.65% | 1,555,556 |
| Aug 21, 2025 | 91.10 | 92.00 | 90.40 | 91.00 | 91.00 | -0.22% | 1,634,823 |
| Aug 20, 2025 | 92.90 | 92.90 | 90.50 | 91.20 | 91.20 | -1.30% | 1,021,835 |
| Aug 19, 2025 | 92.70 | 93.00 | 90.60 | 92.40 | 92.40 | -0.22% | 1,111,987 |
| Aug 18, 2025 | 92.40 | 93.30 | 92.20 | 92.60 | 92.60 | 0.33% | 1,066,209 |
| Aug 15, 2025 | 91.50 | 92.50 | 91.30 | 92.30 | 92.30 | 1.99% | 2,245,727 |
| Aug 14, 2025 | 87.50 | 92.00 | 87.50 | 90.50 | 90.50 | 4.99% | 5,179,032 |
| Aug 13, 2025 | 86.30 | 86.30 | 85.10 | 86.20 | 86.20 | - | 865,873 |
| Aug 12, 2025 | 86.20 | 87.00 | 86.20 | 86.20 | 86.20 | 0.12% | 1,260,494 |
| Aug 11, 2025 | 85.60 | 86.10 | 85.20 | 86.10 | 86.10 | 0.58% | 448,096 |
| Aug 8, 2025 | 84.50 | 85.80 | 84.50 | 85.60 | 85.60 | 1.78% | 724,697 |
| Aug 7, 2025 | 84.80 | 84.90 | 83.10 | 84.10 | 84.10 | -0.12% | 692,540 |
| Aug 6, 2025 | 83.90 | 85.00 | 83.60 | 84.20 | 84.20 | 0.84% | 856,161 |
| Aug 5, 2025 | 82.50 | 83.60 | 82.20 | 83.50 | 83.50 | 1.83% | 891,611 |
| Aug 4, 2025 | 80.50 | 82.40 | 79.70 | 82.00 | 82.00 | 0.99% | 720,060 |
| Aug 1, 2025 | 80.10 | 81.80 | 79.30 | 81.20 | 81.20 | 0.37% | 587,619 |
| Jul 31, 2025 | 81.60 | 82.20 | 80.30 | 80.90 | 80.90 | -0.86% | 585,707 |
| Jul 30, 2025 | 81.30 | 82.30 | 81.20 | 81.60 | 81.60 | 0.74% | 596,136 |
| Jul 29, 2025 | 81.00 | 82.40 | 80.90 | 81.00 | 81.00 | - | 830,622 |
| Jul 28, 2025 | 81.40 | 81.50 | 80.40 | 81.00 | 81.00 | 0.25% | 344,180 |
| Jul 25, 2025 | 79.90 | 81.20 | 79.90 | 80.80 | 80.80 | 0.75% | 803,015 |
| Jul 24, 2025 | 81.00 | 81.10 | 79.50 | 80.20 | 80.20 | -0.25% | 691,006 |
| Jul 23, 2025 | 78.50 | 80.80 | 78.50 | 80.40 | 80.40 | 3.47% | 1,202,244 |
| Jul 22, 2025 | 78.60 | 79.50 | 77.70 | 77.70 | 77.70 | -0.89% | 1,338,364 |
| Jul 21, 2025 | 77.60 | 78.60 | 77.40 | 78.40 | 78.40 | 1.03% | 925,507 |
| Jul 18, 2025 | 78.60 | 81.00 | 77.40 | 77.60 | 77.60 | 1.44% | 2,818,504 |
| Jul 17, 2025 | 77.20 | 77.60 | 76.00 | 76.50 | 76.50 | -6.71% | 5,398,723 |
| Jul 16, 2025 | 81.60 | 83.30 | 81.40 | 82.00 | 77.00 | 0.24% | 2,899,851 |
| Jul 15, 2025 | 82.40 | 82.70 | 81.60 | 81.80 | 76.81 | -0.24% | 2,263,741 |
| Jul 14, 2025 | 85.60 | 85.90 | 82.00 | 82.00 | 77.00 | -3.64% | 2,850,688 |
| Jul 11, 2025 | 85.90 | 86.60 | 85.10 | 85.10 | 79.91 | - | 1,812,824 |
| Jul 10, 2025 | 85.70 | 86.30 | 84.80 | 85.10 | 79.91 | -1.39% | 1,884,730 |
| Jul 9, 2025 | 86.10 | 87.20 | 86.10 | 86.30 | 81.04 | 0.12% | 1,118,749 |
| Jul 8, 2025 | 85.70 | 86.50 | 85.40 | 86.20 | 80.94 | 0.23% | 868,580 |
| Jul 7, 2025 | 86.40 | 86.40 | 85.70 | 86.00 | 80.76 | -0.92% | 592,075 |
| Jul 4, 2025 | 88.50 | 88.50 | 86.60 | 86.80 | 81.51 | -1.14% | 769,980 |
| Jul 3, 2025 | 86.50 | 88.60 | 86.50 | 87.80 | 82.45 | 1.62% | 1,053,198 |
| Jul 2, 2025 | 86.10 | 86.60 | 85.80 | 86.40 | 81.13 | 0.35% | 603,732 |
| Jul 1, 2025 | 85.10 | 86.70 | 85.10 | 86.10 | 80.85 | 1.29% | 767,333 |
| Jun 30, 2025 | 85.30 | 86.10 | 85.00 | 85.00 | 79.82 | -0.12% | 854,725 |
| Jun 27, 2025 | 85.20 | 86.50 | 84.80 | 85.10 | 79.91 | 0.12% | 1,507,070 |
| Jun 26, 2025 | 86.00 | 86.50 | 85.00 | 85.00 | 79.82 | - | 1,357,812 |
| Jun 25, 2025 | 86.20 | 86.20 | 84.70 | 85.00 | 79.82 | -0.82% | 1,367,729 |
| Jun 24, 2025 | 84.40 | 86.80 | 84.40 | 85.70 | 80.47 | 1.78% | 1,647,463 |
| Jun 23, 2025 | 82.80 | 84.20 | 82.00 | 84.20 | 79.07 | 0.72% | 1,626,914 |