Everlight Electronics Co., Ltd. (TPE:2393)
Taiwan · Delayed Price · Currency is TWD 51.80
0.00 (0.00%)
At close: Dec 3, 2025
Everlight Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 52.20 | 52.60 | 51.10 | 51.30 | 51.30 | -0.97% | 2,784,468 |
| Dec 2, 2025 | 52.20 | 52.60 | 51.30 | 51.80 | 51.80 | 0.19% | 3,039,255 |
| Dec 1, 2025 | 51.70 | 52.60 | 51.60 | 51.70 | 51.70 | -0.39% | 2,428,831 |
| Nov 28, 2025 | 52.00 | 52.80 | 51.80 | 51.90 | 51.90 | -0.38% | 2,357,340 |
| Nov 27, 2025 | 51.60 | 52.10 | 50.50 | 52.10 | 52.10 | 1.76% | 2,987,955 |
| Nov 26, 2025 | 51.20 | 51.80 | 50.70 | 51.20 | 51.20 | 0.79% | 2,686,586 |
| Nov 25, 2025 | 51.00 | 51.40 | 50.40 | 50.80 | 50.80 | 0.40% | 3,002,728 |
| Nov 24, 2025 | 51.50 | 51.90 | 50.20 | 50.60 | 50.60 | 0.20% | 2,723,549 |
| Nov 21, 2025 | 51.80 | 52.80 | 50.50 | 50.50 | 50.50 | -2.51% | 3,905,996 |
| Nov 20, 2025 | 52.00 | 52.50 | 51.50 | 51.80 | 51.80 | 0.19% | 4,928,809 |
| Nov 19, 2025 | 54.00 | 54.80 | 51.40 | 51.70 | 51.70 | -4.26% | 3,687,995 |
| Nov 18, 2025 | 54.20 | 54.90 | 53.30 | 54.00 | 54.00 | -0.92% | 2,239,269 |
| Nov 17, 2025 | 54.40 | 55.00 | 52.20 | 54.50 | 54.50 | -0.73% | 3,263,680 |
| Nov 14, 2025 | 55.80 | 56.10 | 53.80 | 54.90 | 54.90 | -0.36% | 3,024,045 |
| Nov 13, 2025 | 56.10 | 56.40 | 54.90 | 55.10 | 55.10 | -1.25% | 1,876,784 |
| Nov 12, 2025 | 55.40 | 56.60 | 55.20 | 55.80 | 55.80 | 0.54% | 4,692,398 |
| Nov 11, 2025 | 55.90 | 56.40 | 55.10 | 55.50 | 55.50 | 0.36% | 2,020,588 |
| Nov 10, 2025 | 56.00 | 56.80 | 55.30 | 55.30 | 55.30 | -1.25% | 2,147,367 |
| Nov 7, 2025 | 56.90 | 57.20 | 55.90 | 56.00 | 56.00 | -2.78% | 2,039,579 |
| Nov 6, 2025 | 58.80 | 58.80 | 57.60 | 57.60 | 57.60 | -2.04% | 2,427,527 |
| Nov 5, 2025 | 57.00 | 59.80 | 56.50 | 58.80 | 58.80 | 2.98% | 2,859,827 |
| Nov 4, 2025 | 58.30 | 58.40 | 56.60 | 57.10 | 57.10 | -2.06% | 2,223,733 |
| Nov 3, 2025 | 58.80 | 59.50 | 57.60 | 58.30 | 58.30 | -0.51% | 1,519,853 |
| Oct 31, 2025 | 59.60 | 59.60 | 58.50 | 58.60 | 58.60 | -1.18% | 1,570,124 |
| Oct 30, 2025 | 59.90 | 60.20 | 58.70 | 59.30 | 59.30 | -1.00% | 1,618,940 |
| Oct 29, 2025 | 59.50 | 60.00 | 58.70 | 59.90 | 59.90 | 0.67% | 1,677,750 |
| Oct 28, 2025 | 59.50 | 59.80 | 58.00 | 59.50 | 59.50 | - | 2,333,043 |
| Oct 27, 2025 | 62.00 | 62.30 | 59.50 | 59.50 | 59.50 | -4.03% | 3,446,269 |
| Oct 23, 2025 | 62.90 | 63.00 | 61.70 | 62.00 | 62.00 | -2.05% | 1,002,442 |
| Oct 22, 2025 | 62.20 | 63.30 | 62.20 | 63.30 | 63.30 | 1.77% | 703,558 |
| Oct 21, 2025 | 62.40 | 62.50 | 61.90 | 62.20 | 62.20 | 0.65% | 777,027 |
| Oct 20, 2025 | 63.10 | 63.20 | 61.80 | 61.80 | 61.80 | -1.44% | 1,062,883 |
| Oct 17, 2025 | 63.20 | 63.50 | 62.30 | 62.70 | 62.70 | -0.63% | 929,790 |
| Oct 16, 2025 | 62.60 | 63.50 | 62.50 | 63.10 | 63.10 | 0.80% | 603,761 |
| Oct 15, 2025 | 62.20 | 62.90 | 62.00 | 62.60 | 62.60 | 0.81% | 1,234,035 |
| Oct 14, 2025 | 62.50 | 63.20 | 62.00 | 62.10 | 62.10 | -0.64% | 1,074,849 |
| Oct 13, 2025 | 62.00 | 62.70 | 61.10 | 62.50 | 62.50 | -0.64% | 1,000,180 |
| Oct 9, 2025 | 64.10 | 64.10 | 62.80 | 62.90 | 62.90 | -1.72% | 1,074,208 |
| Oct 8, 2025 | 63.80 | 64.50 | 63.60 | 64.00 | 64.00 | 0.31% | 679,896 |
| Oct 7, 2025 | 64.00 | 64.50 | 63.10 | 63.80 | 63.80 | 0.16% | 961,890 |
| Oct 3, 2025 | 63.00 | 63.80 | 63.00 | 63.70 | 63.70 | 1.11% | 1,029,174 |
| Oct 2, 2025 | 64.00 | 64.20 | 62.80 | 63.00 | 63.00 | -1.10% | 624,255 |
| Oct 1, 2025 | 64.00 | 64.20 | 63.30 | 63.70 | 63.70 | -0.31% | 733,951 |
| Sep 30, 2025 | 63.20 | 64.30 | 63.10 | 63.90 | 63.90 | 1.91% | 1,370,488 |
| Sep 26, 2025 | 63.50 | 63.70 | 62.30 | 62.70 | 62.70 | -0.95% | 920,405 |
| Sep 25, 2025 | 63.70 | 64.00 | 63.00 | 63.30 | 63.30 | -0.63% | 736,317 |
| Sep 24, 2025 | 63.20 | 63.90 | 63.10 | 63.70 | 63.70 | 0.95% | 1,129,836 |
| Sep 23, 2025 | 63.50 | 63.70 | 63.00 | 63.10 | 63.10 | -0.63% | 1,425,191 |
| Sep 22, 2025 | 62.50 | 63.70 | 62.50 | 63.50 | 63.50 | 1.76% | 1,760,796 |
| Sep 19, 2025 | 62.80 | 63.40 | 62.40 | 62.40 | 62.40 | -0.16% | 1,788,964 |