EverFocus Electronics Corporation (TPE:5484)
Taiwan · Delayed Price · Currency is TWD 40.95
-0.35 (-0.85%)
Aug 6, 2026, 1:30 PM CST
EverFocus Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 41.05 | 41.40 | 40.20 | 41.20 | - | -0.24% | 146,333 |
| Aug 5, 2026 | 40.50 | 41.75 | 39.80 | 41.30 | 41.30 | 3.77% | 312,562 |
| Aug 4, 2026 | 40.00 | 41.30 | 38.80 | 39.80 | 39.80 | -1.49% | 215,909 |
| Aug 3, 2026 | 37.70 | 40.40 | 37.30 | 40.40 | 40.40 | 7.16% | 325,251 |
| Jul 31, 2026 | 38.40 | 38.55 | 37.30 | 37.70 | 37.70 | 3.29% | 248,174 |
| Jul 30, 2026 | 38.35 | 38.50 | 36.30 | 36.50 | 36.50 | -2.80% | 260,414 |
| Jul 29, 2026 | 40.05 | 40.05 | 36.80 | 37.55 | 37.55 | -2.72% | 303,883 |
| Jul 28, 2026 | 40.45 | 40.45 | 38.25 | 38.60 | 38.60 | -3.86% | 268,976 |
| Jul 27, 2026 | 41.00 | 41.00 | 39.40 | 40.15 | 40.15 | -1.23% | 238,007 |
| Jul 24, 2026 | 41.55 | 42.30 | 40.65 | 40.65 | 40.65 | -1.57% | 284,144 |
| Jul 23, 2026 | 42.80 | 42.80 | 40.80 | 41.30 | 41.30 | -1.78% | 267,879 |
| Jul 22, 2026 | 43.40 | 43.40 | 41.80 | 42.05 | 42.05 | 0.84% | 320,024 |
| Jul 21, 2026 | 42.00 | 42.35 | 41.05 | 41.70 | 41.70 | 1.34% | 237,368 |
| Jul 20, 2026 | 42.50 | 43.00 | 40.30 | 41.15 | 41.15 | -3.18% | 378,938 |
| Jul 17, 2026 | 46.90 | 46.90 | 42.50 | 42.50 | 42.50 | -8.70% | 453,647 |
| Jul 16, 2026 | 47.95 | 48.00 | 46.50 | 46.55 | 46.55 | -2.62% | 230,548 |
| Jul 15, 2026 | 49.20 | 49.20 | 47.15 | 47.80 | 47.80 | -0.10% | 380,521 |
| Jul 14, 2026 | 47.50 | 48.30 | 46.00 | 47.85 | 47.85 | -2.64% | 544,686 |
| Jul 13, 2026 | 53.90 | 53.90 | 47.70 | 49.15 | 49.15 | -0.30% | 1,499,705 |
| Jul 9, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 9.92% | 645,021 |
| Jul 8, 2026 | 46.35 | 46.35 | 44.40 | 44.85 | 44.85 | -1.43% | 213,989 |
| Jul 7, 2026 | 47.85 | 48.25 | 45.05 | 45.50 | 45.50 | -4.71% | 479,521 |
| Jul 6, 2026 | 47.65 | 48.80 | 47.00 | 47.75 | 47.75 | 0.42% | 434,487 |
| Jul 3, 2026 | 48.05 | 49.30 | 47.55 | 47.55 | 47.55 | -3.74% | 892,195 |
| Jul 2, 2026 | 44.95 | 49.40 | 44.20 | 49.40 | 49.40 | 9.90% | 1,063,734 |
| Jul 1, 2026 | 46.90 | 46.90 | 44.80 | 44.95 | 44.95 | -1.64% | 246,221 |
| Jun 30, 2026 | 46.40 | 46.40 | 45.15 | 45.70 | 45.70 | 0.22% | 295,606 |
| Jun 29, 2026 | 45.10 | 46.90 | 43.80 | 45.60 | 45.60 | 3.87% | 525,847 |
| Jun 26, 2026 | 45.25 | 46.00 | 43.90 | 43.90 | 43.90 | -2.98% | 507,008 |
| Jun 25, 2026 | 47.00 | 47.00 | 45.20 | 45.25 | 45.25 | -4.13% | 566,885 |
| Jun 24, 2026 | 45.00 | 47.65 | 45.00 | 47.20 | 47.20 | 3.74% | 651,891 |
| Jun 23, 2026 | 47.20 | 47.20 | 45.10 | 45.50 | 45.50 | -3.40% | 735,157 |
| Jun 22, 2026 | 48.00 | 48.00 | 46.90 | 47.10 | 47.10 | 0.21% | 731,300 |
| Jun 18, 2026 | 47.40 | 48.25 | 46.75 | 47.00 | 47.00 | -0.84% | 597,508 |
| Jun 17, 2026 | 46.00 | 47.55 | 46.00 | 47.40 | 47.40 | 1.28% | 435,639 |
| Jun 16, 2026 | 49.30 | 49.45 | 46.55 | 46.80 | 46.80 | -3.80% | 1,045,546 |
| Jun 15, 2026 | 51.00 | 51.00 | 48.05 | 48.65 | 48.65 | -1.72% | 695,710 |
| Jun 12, 2026 | 50.50 | 51.00 | 49.45 | 49.50 | 49.50 | -0.40% | 697,368 |
| Jun 11, 2026 | 49.10 | 50.50 | 48.00 | 49.70 | 49.70 | -0.50% | 783,753 |
| Jun 10, 2026 | 54.00 | 55.50 | 49.90 | 49.95 | 49.95 | -8.68% | 1,953,987 |
| Jun 9, 2026 | 54.20 | 57.50 | 53.70 | 54.70 | 54.70 | 3.21% | 1,428,392 |
| Jun 8, 2026 | 52.20 | 54.10 | 52.20 | 53.00 | 53.00 | -8.46% | 1,916,627 |
| Jun 5, 2026 | 54.10 | 58.60 | 52.20 | 57.90 | 57.90 | 7.02% | 2,629,335 |
| Jun 4, 2026 | 54.50 | 56.00 | 52.60 | 54.10 | 54.10 | -0.73% | 1,294,558 |
| Jun 3, 2026 | 57.40 | 57.70 | 54.50 | 54.50 | 54.50 | -5.05% | 3,006,164 |
| Jun 2, 2026 | 58.50 | 58.90 | 54.20 | 57.40 | 57.40 | 7.09% | 5,970,637 |
| Jun 1, 2026 | 48.70 | 53.60 | 47.80 | 53.60 | 53.60 | 9.95% | 2,308,919 |
| May 29, 2026 | 48.00 | 50.50 | 47.80 | 48.75 | 48.75 | 4.06% | 1,526,083 |
| May 28, 2026 | 49.70 | 51.00 | 46.50 | 46.85 | 46.85 | -4.19% | 1,713,229 |
| May 27, 2026 | 51.00 | 51.00 | 48.30 | 48.90 | 48.90 | -4.68% | 2,478,252 |