Evergreen Steel Corp. (TPE:2211)
Taiwan · Delayed Price · Currency is TWD 96.70
-0.10 (-0.10%)
Sep 30, 2025, 2:36 PM CST
Evergreen Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 97.70 | 97.70 | 95.20 | 96.20 | 96.20 | -0.62% | 727,682 |
| Sep 26, 2025 | 97.10 | 97.60 | 96.00 | 96.80 | 96.80 | -0.72% | 929,181 |
| Sep 25, 2025 | 96.20 | 98.80 | 96.20 | 97.50 | 97.50 | 1.14% | 1,311,708 |
| Sep 24, 2025 | 94.60 | 96.70 | 94.60 | 96.40 | 96.40 | 2.44% | 1,459,289 |
| Sep 23, 2025 | 93.90 | 94.30 | 93.30 | 94.10 | 94.10 | 0.21% | 573,348 |
| Sep 22, 2025 | 93.70 | 94.20 | 93.40 | 93.90 | 93.90 | 0.43% | 393,111 |
| Sep 19, 2025 | 95.50 | 95.50 | 93.00 | 93.50 | 93.50 | -1.99% | 791,832 |
| Sep 18, 2025 | 94.50 | 95.40 | 94.00 | 95.40 | 95.40 | 1.17% | 862,237 |
| Sep 17, 2025 | 94.20 | 95.80 | 94.20 | 94.30 | 94.30 | 0.32% | 1,299,287 |
| Sep 16, 2025 | 94.00 | 94.50 | 93.20 | 94.00 | 94.00 | 0.21% | 977,085 |
| Sep 15, 2025 | 93.00 | 94.00 | 93.00 | 93.80 | 93.80 | 0.75% | 646,070 |
| Sep 12, 2025 | 93.30 | 93.30 | 92.60 | 93.10 | 93.10 | 0.65% | 483,330 |
| Sep 11, 2025 | 93.70 | 94.10 | 92.20 | 92.50 | 92.50 | -0.86% | 1,004,149 |
| Sep 10, 2025 | 93.50 | 93.60 | 92.20 | 93.30 | 93.30 | -0.21% | 782,960 |
| Sep 9, 2025 | 93.30 | 94.00 | 92.70 | 93.50 | 93.50 | 0.65% | 1,019,937 |
| Sep 8, 2025 | 90.70 | 93.30 | 90.70 | 92.90 | 92.90 | 2.20% | 1,599,714 |
| Sep 5, 2025 | 90.90 | 91.40 | 90.10 | 90.90 | 90.90 | 0.44% | 672,684 |
| Sep 4, 2025 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | 1.69% | 800,461 |
| Sep 3, 2025 | 88.60 | 89.30 | 88.40 | 89.00 | 89.00 | 0.11% | 382,285 |
| Sep 2, 2025 | 88.50 | 89.00 | 87.30 | 88.90 | 88.90 | 0.45% | 966,721 |
| Sep 1, 2025 | 89.50 | 89.80 | 88.30 | 88.50 | 88.50 | -1.12% | 640,250 |
| Aug 29, 2025 | 90.30 | 90.50 | 89.50 | 89.50 | 89.50 | -0.89% | 687,617 |
| 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 |