Everlight Electronics Co., Ltd. (TPE:2393)
Taiwan · Delayed Price · Currency is TWD 68.60
+0.30 (0.44%)
Sep 1, 2025, 10:10 AM CST
Everlight Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 68.60 | 69.10 | 68.20 | 68.30 | 68.30 | - | 1,197,947 |
| 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 |
| Jul 21, 2025 | 76.00 | 76.70 | 76.00 | 76.60 | 71.32 | 0.79% | 2,303,400 |
| Jul 18, 2025 | 76.00 | 76.40 | 75.40 | 76.00 | 70.76 | 1.33% | 2,706,140 |
| Jul 17, 2025 | 73.80 | 75.30 | 73.80 | 75.00 | 69.83 | 1.63% | 1,591,061 |
| Jul 16, 2025 | 72.60 | 74.70 | 72.60 | 73.80 | 68.71 | 1.93% | 2,614,990 |
| Jul 15, 2025 | 72.20 | 73.00 | 72.10 | 72.40 | 67.41 | 0.28% | 1,087,799 |
| Jul 14, 2025 | 72.50 | 72.90 | 72.20 | 72.20 | 67.22 | -0.96% | 1,227,753 |
| Jul 11, 2025 | 73.00 | 73.60 | 72.60 | 72.90 | 67.87 | 0.41% | 2,499,532 |
| Jul 10, 2025 | 71.50 | 73.30 | 71.40 | 72.60 | 67.59 | 1.54% | 2,004,505 |
| Jul 9, 2025 | 71.50 | 72.00 | 71.10 | 71.50 | 66.57 | - | 1,380,676 |
| Jul 8, 2025 | 71.80 | 72.30 | 71.00 | 71.50 | 66.57 | -0.83% | 2,250,621 |
| Jul 7, 2025 | 72.00 | 72.70 | 71.20 | 72.10 | 67.13 | 0.14% | 3,692,333 |
| Jul 4, 2025 | 71.50 | 72.30 | 70.40 | 72.00 | 67.03 | 0.98% | 3,977,319 |
| Jul 3, 2025 | 70.60 | 71.40 | 70.50 | 71.30 | 66.38 | 1.13% | 3,475,437 |
| Jul 2, 2025 | 70.40 | 70.60 | 69.60 | 70.50 | 65.64 | 0.57% | 3,201,721 |
| Jul 1, 2025 | 70.40 | 70.80 | 69.00 | 70.10 | 65.27 | -0.14% | 6,646,776 |
| Jun 30, 2025 | 70.80 | 70.80 | 69.50 | 70.20 | 65.36 | -0.57% | 2,238,312 |
| Jun 27, 2025 | 69.10 | 70.60 | 69.10 | 70.60 | 65.73 | 2.77% | 2,871,180 |
| Jun 26, 2025 | 71.10 | 71.10 | 68.60 | 68.70 | 63.96 | -2.41% | 6,674,069 |
| Jun 25, 2025 | 69.00 | 70.90 | 68.80 | 70.40 | 65.55 | 3.07% | 5,450,902 |
| Jun 24, 2025 | 72.60 | 73.10 | 68.30 | 68.30 | 63.59 | -4.87% | 12,612,071 |
| Jun 23, 2025 | 71.60 | 71.80 | 70.20 | 71.80 | 66.85 | -0.69% | 2,509,731 |