Everlight Electronics Co., Ltd. (TPE:2393)
Taiwan · Delayed Price · Currency is TWD 62.20
+0.40 (0.65%)
Oct 21, 2025, 2:38 PM CST
Everlight Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - | - |
| 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 |