Ever Ohms Technology Co.,Ltd. (TPE:6834)
Taiwan · Delayed Price · Currency is TWD 130.00
-14.00 (-9.72%)
Oct 22, 2026, 2:39 PM CST
Ever Ohms Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 141.00 | 149.50 | 130.00 | 130.00 | 130.00 | -9.72% | 18,751,429 |
| Oct 21, 2026 | 133.00 | 144.00 | 132.00 | 144.00 | 144.00 | 9.92% | 10,791,240 |
| Oct 20, 2026 | 132.00 | 138.50 | 130.00 | 131.00 | 131.00 | -1.87% | 7,627,391 |
| Oct 19, 2026 | 136.00 | 138.00 | 128.50 | 133.50 | 133.50 | -6.32% | 7,513,071 |
| Oct 16, 2026 | 143.50 | 152.50 | 139.00 | 142.50 | 142.50 | -2.73% | 16,066,543 |
| Oct 15, 2026 | 156.00 | 158.50 | 146.50 | 146.50 | 146.50 | -9.85% | 12,908,015 |
| Oct 14, 2026 | 160.00 | 168.00 | 150.50 | 162.50 | 162.50 | 1.88% | 32,160,538 |
| Oct 13, 2026 | 149.00 | 159.50 | 148.50 | 159.50 | 159.50 | 10.00% | 16,373,534 |
| Oct 12, 2026 | 130.00 | 145.00 | 129.00 | 145.00 | 145.00 | 9.85% | 20,435,338 |
| Oct 8, 2026 | 125.50 | 137.00 | 123.00 | 132.00 | 132.00 | 5.60% | 18,632,795 |
| Oct 7, 2026 | 123.50 | 135.00 | 123.50 | 125.00 | 125.00 | 1.63% | 18,422,720 |
| Oct 6, 2026 | 126.50 | 127.00 | 121.50 | 123.00 | 123.00 | -1.99% | 3,545,734 |
| Oct 5, 2026 | 132.50 | 134.00 | 122.00 | 125.50 | 125.50 | -4.20% | 10,894,293 |
| Oct 2, 2026 | 118.00 | 131.00 | 118.00 | 131.00 | 131.00 | 12.71% | 12,078,273 |
| Oct 1, 2026 | 110.00 | 119.50 | 110.00 | 119.50 | 116.22 | 9.63% | 9,597,928 |
| Sep 30, 2026 | 114.00 | 115.00 | 109.00 | 109.00 | 106.01 | -3.11% | 2,684,385 |
| Sep 29, 2026 | 114.00 | 116.00 | 111.50 | 112.50 | 109.42 | -3.02% | 2,757,804 |
| Sep 24, 2026 | 112.00 | 117.50 | 112.00 | 116.00 | 112.82 | 2.20% | 5,943,310 |
| Sep 23, 2026 | 113.00 | 116.50 | 110.50 | 113.50 | 110.39 | 1.79% | 5,500,627 |
| Sep 22, 2026 | 120.00 | 121.00 | 110.00 | 111.50 | 108.44 | -3.04% | 6,166,638 |
| Sep 21, 2026 | 113.00 | 119.50 | 109.50 | 115.00 | 111.85 | 4.07% | 12,137,974 |
| Sep 18, 2026 | 104.00 | 110.50 | 100.00 | 110.50 | 107.47 | 8.87% | 6,734,855 |
| Sep 17, 2026 | 100.00 | 107.00 | 100.00 | 101.50 | 98.72 | 1.50% | 6,318,386 |
| Sep 16, 2026 | 98.80 | 100.50 | 97.50 | 100.00 | 97.26 | 2.99% | 2,882,279 |
| Sep 15, 2026 | 98.20 | 102.00 | 97.00 | 97.10 | 94.44 | -1.12% | 5,641,078 |
| Sep 14, 2026 | 104.00 | 104.50 | 98.10 | 98.20 | 95.51 | -9.07% | 7,659,329 |
| Sep 11, 2026 | 102.50 | 114.50 | 100.50 | 108.00 | 105.04 | 2.37% | 15,065,804 |
| Sep 10, 2026 | 99.90 | 110.00 | 96.40 | 105.50 | 102.61 | 4.46% | 7,261,240 |
| Sep 9, 2026 | 99.20 | 107.00 | 98.50 | 101.00 | 98.23 | 2.33% | 6,748,749 |
| Sep 8, 2026 | 100.00 | 105.00 | 97.80 | 98.70 | 95.99 | 1.75% | 7,653,879 |
| Sep 7, 2026 | 95.00 | 99.50 | 94.20 | 97.00 | 94.34 | 3.19% | 5,532,933 |
| Sep 4, 2026 | 90.00 | 94.40 | 89.10 | 94.00 | 91.42 | 7.80% | 4,355,140 |
| Sep 3, 2026 | 92.10 | 95.00 | 87.00 | 87.20 | 84.81 | -5.42% | 2,575,546 |
| Sep 2, 2026 | 88.50 | 97.90 | 88.00 | 92.20 | 89.67 | 2.56% | 4,377,392 |
| Sep 1, 2026 | 90.10 | 93.30 | 89.40 | 89.90 | 87.43 | - | 2,064,252 |
| Aug 31, 2026 | 92.40 | 96.40 | 88.50 | 89.90 | 87.43 | -4.56% | 2,121,343 |
| Aug 28, 2026 | 94.50 | 99.90 | 93.50 | 94.20 | 91.62 | 2.84% | 4,841,128 |
| Aug 27, 2026 | 90.90 | 93.40 | 89.10 | 91.60 | 89.09 | 1.55% | 2,670,772 |
| Aug 26, 2026 | 90.00 | 91.80 | 88.10 | 90.20 | 87.73 | 0.11% | 2,090,896 |
| Aug 25, 2026 | 88.80 | 90.80 | 85.50 | 90.10 | 87.63 | 0.22% | 1,616,273 |
| Aug 24, 2026 | 90.20 | 92.80 | 89.80 | 89.90 | 87.43 | 0.22% | 1,389,912 |
| Aug 21, 2026 | 93.40 | 95.00 | 89.70 | 89.70 | 87.24 | -4.06% | 2,147,862 |
| Aug 20, 2026 | 98.80 | 99.60 | 92.30 | 93.50 | 90.94 | -4.59% | 2,732,888 |
| Aug 19, 2026 | 93.40 | 102.00 | 93.40 | 98.00 | 95.31 | 2.94% | 5,152,793 |
| Aug 18, 2026 | 99.50 | 102.50 | 94.20 | 95.20 | 92.59 | -4.80% | 2,452,546 |
| Aug 17, 2026 | 99.00 | 101.00 | 96.80 | 100.00 | 97.26 | -0.99% | 1,950,971 |
| Aug 14, 2026 | 108.00 | 108.00 | 100.00 | 101.00 | 98.23 | -6.05% | 4,296,616 |
| Aug 13, 2026 | 107.00 | 116.00 | 107.00 | 107.50 | 104.55 | 0.47% | 9,945,789 |
| Aug 12, 2026 | 104.00 | 110.50 | 103.00 | 107.00 | 104.07 | 0.94% | 8,950,286 |
| Aug 11, 2026 | 96.60 | 106.00 | 96.40 | 106.00 | 103.09 | 9.73% | 10,844,948 |