Everlight Electronics Co., Ltd. (TPE:2393)
Taiwan · Delayed Price · Currency is TWD 67.00
+1.60 (2.45%)
Oct 5, 2026, 1:30 PM CST
Everlight Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 64.70 | 65.70 | 64.10 | 65.40 | 65.40 | 1.40% | 2,465,307 |
| Oct 1, 2026 | 64.50 | 64.60 | 63.80 | 64.50 | 64.50 | - | 1,196,217 |
| Sep 30, 2026 | 63.90 | 64.60 | 63.80 | 64.50 | 64.50 | 1.42% | 1,624,941 |
| Sep 29, 2026 | 63.70 | 64.30 | 63.30 | 63.60 | 63.60 | 0.32% | 1,548,616 |
| Sep 24, 2026 | 62.20 | 63.70 | 62.10 | 63.40 | 63.40 | 1.93% | 1,781,874 |
| Sep 23, 2026 | 63.80 | 63.80 | 62.10 | 62.20 | 62.20 | -2.20% | 1,595,122 |
| Sep 22, 2026 | 64.60 | 64.60 | 63.10 | 63.60 | 63.60 | -0.93% | 1,412,826 |
| Sep 21, 2026 | 64.40 | 64.60 | 63.90 | 64.20 | 64.20 | -0.31% | 746,293 |
| Sep 18, 2026 | 63.60 | 64.40 | 63.30 | 64.40 | 64.40 | 1.90% | 2,686,120 |
| Sep 17, 2026 | 63.30 | 63.90 | 62.60 | 63.20 | 63.20 | 0.16% | 1,167,863 |
| Sep 16, 2026 | 62.00 | 63.50 | 62.00 | 63.10 | 63.10 | 2.27% | 1,856,784 |
| Sep 15, 2026 | 62.50 | 62.50 | 61.60 | 61.70 | 61.70 | -1.28% | 516,010 |
| Sep 14, 2026 | 61.40 | 62.50 | 61.00 | 62.50 | 62.50 | 0.64% | 877,525 |
| Sep 11, 2026 | 61.50 | 62.10 | 61.30 | 62.10 | 62.10 | 0.49% | 833,766 |
| Sep 10, 2026 | 62.50 | 62.70 | 61.50 | 61.80 | 61.80 | -1.44% | 1,072,360 |
| Sep 9, 2026 | 62.30 | 63.00 | 62.30 | 62.70 | 62.70 | 0.16% | 1,198,834 |
| Sep 8, 2026 | 63.50 | 63.50 | 62.50 | 62.60 | 62.60 | -1.42% | 1,115,350 |
| Sep 7, 2026 | 64.80 | 64.90 | 63.20 | 63.50 | 63.50 | -2.01% | 1,597,859 |
| Sep 4, 2026 | 65.30 | 65.30 | 64.10 | 64.80 | 64.80 | 0.31% | 787,223 |
| Sep 3, 2026 | 65.80 | 66.50 | 64.60 | 64.60 | 64.60 | -2.12% | 1,109,407 |
| Sep 2, 2026 | 65.10 | 66.00 | 64.90 | 66.00 | 66.00 | 0.92% | 1,241,402 |
| Sep 1, 2026 | 66.00 | 66.40 | 64.80 | 65.40 | 65.40 | -1.06% | 1,830,643 |
| Aug 31, 2026 | 66.00 | 66.10 | 65.00 | 66.10 | 66.10 | -0.15% | 2,325,359 |
| Aug 28, 2026 | 66.80 | 67.00 | 65.70 | 66.20 | 66.20 | -0.45% | 1,325,441 |
| Aug 27, 2026 | 66.50 | 67.10 | 66.10 | 66.50 | 66.50 | -0.45% | 1,246,373 |
| Aug 26, 2026 | 65.30 | 67.00 | 65.00 | 66.80 | 66.80 | 2.45% | 2,560,420 |
| Aug 25, 2026 | 65.40 | 65.40 | 63.80 | 65.20 | 65.20 | -0.31% | 913,867 |
| Aug 24, 2026 | 65.00 | 65.60 | 64.40 | 65.40 | 65.40 | 1.08% | 1,338,772 |
| Aug 21, 2026 | 66.20 | 66.20 | 64.40 | 64.70 | 64.70 | -2.41% | 1,657,905 |
| Aug 20, 2026 | 65.30 | 66.50 | 65.00 | 66.30 | 66.30 | 2.63% | 2,978,432 |
| Aug 19, 2026 | 63.50 | 64.90 | 63.20 | 64.60 | 64.60 | 0.78% | 2,041,209 |
| Aug 18, 2026 | 65.00 | 65.00 | 63.40 | 64.10 | 64.10 | 1.10% | 2,430,540 |
| Aug 17, 2026 | 63.10 | 64.30 | 63.10 | 63.40 | 63.40 | 0.32% | 1,357,067 |
| Aug 14, 2026 | 65.10 | 65.20 | 63.10 | 63.20 | 63.20 | -3.07% | 1,997,440 |
| Aug 13, 2026 | 64.40 | 65.60 | 63.90 | 65.20 | 65.20 | 3.00% | 5,285,041 |
| Aug 12, 2026 | 65.00 | 65.00 | 62.90 | 63.30 | 63.30 | -1.40% | 5,477,440 |
| Aug 11, 2026 | 62.40 | 64.40 | 61.60 | 64.20 | 64.20 | 2.88% | 3,105,959 |
| Aug 10, 2026 | 61.10 | 63.40 | 60.90 | 62.40 | 62.40 | 2.46% | 2,392,147 |
| Aug 7, 2026 | 60.80 | 62.00 | 60.00 | 60.90 | 60.90 | -0.81% | 1,541,257 |
| Aug 6, 2026 | 60.50 | 61.50 | 60.00 | 61.40 | 61.40 | 1.15% | 2,455,349 |
| Aug 5, 2026 | 57.60 | 60.90 | 57.60 | 60.70 | 60.70 | 5.57% | 3,590,886 |
| Aug 4, 2026 | 54.40 | 57.90 | 54.20 | 57.50 | 57.50 | 0.84% | 11,557,392 |
| Aug 3, 2026 | 62.50 | 63.20 | 61.50 | 61.50 | 57.02 | -1.60% | 4,920,876 |
| Jul 31, 2026 | 63.20 | 63.50 | 62.30 | 62.50 | 57.95 | 1.79% | 2,641,320 |
| Jul 30, 2026 | 61.80 | 62.40 | 60.80 | 61.40 | 56.93 | 0.33% | 3,042,396 |
| Jul 29, 2026 | 63.60 | 63.80 | 60.40 | 61.20 | 56.74 | -3.16% | 3,514,275 |
| Jul 28, 2026 | 63.50 | 64.20 | 63.10 | 63.20 | 58.60 | -2.02% | 2,254,403 |
| Jul 27, 2026 | 65.60 | 65.60 | 63.40 | 64.50 | 59.80 | -2.42% | 3,537,104 |
| Jul 24, 2026 | 66.60 | 66.90 | 65.60 | 66.10 | 61.29 | -1.20% | 2,182,206 |
| Jul 23, 2026 | 67.10 | 67.40 | 66.10 | 66.90 | 62.03 | -0.30% | 3,251,515 |