Everlight Electronics Co., Ltd. (TPE:2393)
Taiwan · Delayed Price · Currency is TWD 63.90
+1.20 (1.91%)
Sep 30, 2025, 2:36 PM CST
Everlight Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 63.20 | 64.00 | 63.10 | 63.90 | 63.90 | 1.91% | 631,515 |
| 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 |
| Sep 18, 2025 | 62.30 | 63.40 | 62.20 | 62.50 | 62.50 | 0.81% | 1,710,470 |
| Sep 17, 2025 | 62.00 | 63.10 | 61.80 | 62.00 | 62.00 | - | 1,325,480 |
| Sep 16, 2025 | 61.40 | 62.20 | 61.30 | 62.00 | 62.00 | 1.14% | 995,459 |
| Sep 15, 2025 | 61.90 | 62.40 | 61.30 | 61.30 | 61.30 | -0.97% | 961,653 |
| Sep 12, 2025 | 61.60 | 62.20 | 61.40 | 61.90 | 61.90 | 0.81% | 1,351,491 |
| Sep 11, 2025 | 62.20 | 63.00 | 61.40 | 61.40 | 61.40 | -1.29% | 1,431,773 |
| Sep 10, 2025 | 62.70 | 62.80 | 62.00 | 62.20 | 62.20 | -0.80% | 1,131,102 |
| Sep 9, 2025 | 62.30 | 63.40 | 61.60 | 62.70 | 62.70 | 0.64% | 1,912,143 |
| Sep 8, 2025 | 63.30 | 63.40 | 62.00 | 62.30 | 62.30 | -1.74% | 2,586,272 |
| Sep 5, 2025 | 67.00 | 67.10 | 63.10 | 63.40 | 63.40 | -5.37% | 3,866,126 |
| Sep 4, 2025 | 66.70 | 67.50 | 66.70 | 67.00 | 67.00 | 0.60% | 714,086 |
| Sep 3, 2025 | 66.80 | 67.10 | 66.60 | 66.60 | 66.60 | -0.30% | 549,151 |
| Sep 2, 2025 | 67.50 | 67.90 | 66.30 | 66.80 | 66.80 | -1.04% | 886,140 |
| Sep 1, 2025 | 68.30 | 69.50 | 67.40 | 67.50 | 67.50 | -1.17% | 1,251,179 |
| Aug 29, 2025 | 68.60 | 69.10 | 68.20 | 68.30 | 68.30 | - | 1,198,196 |
| Aug 28, 2025 | 67.70 | 69.00 | 67.60 | 68.30 | 68.30 | 0.29% | 1,153,371 |
| Aug 27, 2025 | 66.60 | 68.30 | 66.60 | 68.10 | 68.10 | 2.25% | 1,787,608 |
| Aug 26, 2025 | 66.40 | 67.20 | 66.40 | 66.60 | 66.60 | -0.15% | 1,139,309 |
| Aug 25, 2025 | 67.20 | 67.40 | 66.60 | 66.70 | 66.70 | -0.15% | 946,170 |
| Aug 22, 2025 | 67.20 | 67.20 | 66.60 | 66.80 | 66.80 | -0.60% | 605,305 |
| Aug 21, 2025 | 67.60 | 68.20 | 67.00 | 67.20 | 67.20 | -0.59% | 980,796 |
| Aug 20, 2025 | 67.60 | 67.90 | 66.60 | 67.60 | 67.60 | - | 1,470,651 |
| Aug 19, 2025 | 66.80 | 67.90 | 66.60 | 67.60 | 67.60 | 1.20% | 1,368,439 |
| Aug 18, 2025 | 66.30 | 67.40 | 66.10 | 66.80 | 66.80 | - | 1,275,221 |
| Aug 15, 2025 | 67.30 | 67.30 | 66.60 | 66.80 | 66.80 | -0.74% | 1,406,425 |
| Aug 14, 2025 | 67.10 | 67.70 | 66.90 | 67.30 | 67.30 | 0.45% | 937,246 |
| Aug 13, 2025 | 67.00 | 68.50 | 67.00 | 67.00 | 67.00 | 0.30% | 1,537,764 |
| Aug 12, 2025 | 66.80 | 67.80 | 66.60 | 66.80 | 66.80 | -0.15% | 1,182,798 |
| Aug 11, 2025 | 67.20 | 67.30 | 66.50 | 66.90 | 66.90 | -0.59% | 1,298,585 |
| Aug 8, 2025 | 67.70 | 68.40 | 67.30 | 67.30 | 67.30 | -0.74% | 1,440,995 |
| Aug 7, 2025 | 69.00 | 69.00 | 67.80 | 67.80 | 67.80 | -0.88% | 1,179,531 |
| Aug 6, 2025 | 68.20 | 68.80 | 67.70 | 68.40 | 68.40 | 0.44% | 2,039,449 |
| Aug 5, 2025 | 69.30 | 69.40 | 68.10 | 68.10 | 68.10 | -1.16% | 2,701,981 |
| Aug 4, 2025 | 69.50 | 69.60 | 68.70 | 68.90 | 68.90 | -1.01% | 867,107 |
| Aug 1, 2025 | 69.00 | 70.10 | 68.60 | 69.60 | 69.60 | 0.43% | 4,180,850 |
| Jul 31, 2025 | 71.20 | 71.30 | 68.40 | 69.30 | 69.30 | -10.00% | 10,332,511 |
| Jul 30, 2025 | 78.60 | 79.00 | 77.00 | 77.00 | 71.69 | -2.04% | 3,457,415 |
| Jul 29, 2025 | 77.70 | 78.60 | 76.50 | 78.60 | 73.18 | 1.16% | 5,576,629 |
| Jul 28, 2025 | 77.20 | 77.80 | 76.60 | 77.70 | 72.34 | 1.04% | 4,119,521 |
| Jul 25, 2025 | 76.60 | 77.10 | 76.20 | 76.90 | 71.60 | 0.92% | 5,554,856 |
| Jul 24, 2025 | 76.60 | 77.20 | 75.90 | 76.20 | 70.95 | -0.39% | 3,035,143 |
| Jul 23, 2025 | 76.00 | 76.90 | 76.00 | 76.50 | 71.22 | 1.59% | 2,540,560 |
| Jul 22, 2025 | 77.00 | 77.30 | 74.90 | 75.30 | 70.11 | -1.70% | 3,188,305 |