Evergreen Steel Corp. (TPE:2211)
Taiwan · Delayed Price · Currency is TWD 81.20
+0.30 (0.37%)
Aug 1, 2025, 2:38 PM CST
Evergreen Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.10 | 81.00 | 79.30 | 81.00 | - | 0.12% | 188,952 |
| Jul 31, 2025 | 81.60 | 82.20 | 80.30 | 80.90 | 80.90 | -0.86% | 585,605 |
| 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 |
| Jun 20, 2025 | 83.50 | 84.00 | 82.60 | 83.60 | 78.50 | 0.12% | 3,462,076 |
| Jun 19, 2025 | 86.00 | 86.50 | 83.10 | 83.50 | 78.41 | -3.24% | 3,300,142 |
| Jun 18, 2025 | 87.00 | 87.30 | 85.60 | 86.30 | 81.04 | -1.93% | 2,520,495 |
| Jun 17, 2025 | 88.00 | 88.70 | 86.20 | 88.00 | 82.63 | - | 1,317,460 |
| Jun 16, 2025 | 87.80 | 88.80 | 87.60 | 88.00 | 82.63 | -0.11% | 356,328 |
| Jun 13, 2025 | 88.30 | 88.90 | 88.10 | 88.10 | 82.73 | -0.79% | 288,444 |
| Jun 12, 2025 | 88.90 | 89.30 | 88.70 | 88.80 | 83.38 | -0.11% | 207,637 |
| Jun 11, 2025 | 89.50 | 89.50 | 88.30 | 88.90 | 83.48 | -2.09% | 813,861 |
| Jun 10, 2025 | 92.00 | 92.10 | 90.70 | 90.80 | 85.26 | -0.77% | 428,959 |
| Jun 9, 2025 | 91.80 | 92.30 | 91.00 | 91.50 | 85.92 | - | 287,405 |
| Jun 6, 2025 | 92.30 | 92.90 | 91.50 | 91.50 | 85.92 | -0.87% | 268,671 |
| Jun 5, 2025 | 92.20 | 94.10 | 91.60 | 92.30 | 86.67 | 0.11% | 999,760 |
| Jun 4, 2025 | 90.00 | 92.20 | 89.60 | 92.20 | 86.58 | 3.13% | 1,169,041 |
| Jun 3, 2025 | 89.40 | 90.20 | 88.70 | 89.40 | 83.95 | 0.45% | 1,192,305 |
| Jun 2, 2025 | 89.50 | 90.80 | 88.90 | 89.00 | 83.57 | -1.66% | 1,263,803 |
| May 29, 2025 | 88.30 | 90.50 | 88.30 | 90.50 | 84.98 | 3.19% | 1,374,117 |
| May 28, 2025 | 88.70 | 89.00 | 87.50 | 87.70 | 82.35 | -0.45% | 598,449 |
| May 27, 2025 | 88.40 | 89.50 | 88.10 | 88.10 | 82.73 | -0.23% | 692,064 |
| May 26, 2025 | 89.70 | 89.70 | 88.20 | 88.30 | 82.92 | -1.56% | 1,071,357 |
| May 23, 2025 | 88.10 | 90.20 | 87.90 | 89.70 | 84.23 | 1.59% | 1,224,724 |