Ever Ohms Technology Co.,Ltd. (TPE:6834)
Taiwan · Delayed Price · Currency is TWD 101.50
+2.80 (2.84%)
Sep 9, 2026, 11:09 AM CST
Ever Ohms Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 100.00 | 105.00 | 97.80 | 98.70 | 98.70 | 1.75% | 7,653,879 |
| Sep 7, 2026 | 95.00 | 99.50 | 94.20 | 97.00 | 97.00 | 3.19% | 5,532,933 |
| Sep 4, 2026 | 90.00 | 94.40 | 89.10 | 94.00 | 94.00 | 7.80% | 4,355,140 |
| Sep 3, 2026 | 92.10 | 95.00 | 87.00 | 87.20 | 87.20 | -5.42% | 2,575,546 |
| Sep 2, 2026 | 88.50 | 97.90 | 88.00 | 92.20 | 92.20 | 2.56% | 4,377,392 |
| Sep 1, 2026 | 90.10 | 93.30 | 89.40 | 89.90 | 89.90 | - | 2,064,252 |
| Aug 31, 2026 | 92.40 | 96.40 | 88.50 | 89.90 | 89.90 | -4.56% | 2,121,343 |
| Aug 28, 2026 | 94.50 | 99.90 | 93.50 | 94.20 | 94.20 | 2.84% | 4,841,128 |
| Aug 27, 2026 | 90.90 | 93.40 | 89.10 | 91.60 | 91.60 | 1.55% | 2,670,772 |
| Aug 26, 2026 | 90.00 | 91.80 | 88.10 | 90.20 | 90.20 | 0.11% | 2,090,896 |
| Aug 25, 2026 | 88.80 | 90.80 | 85.50 | 90.10 | 90.10 | 0.22% | 1,616,273 |
| Aug 24, 2026 | 90.20 | 92.80 | 89.80 | 89.90 | 89.90 | 0.22% | 1,389,912 |
| Aug 21, 2026 | 93.40 | 95.00 | 89.70 | 89.70 | 89.70 | -4.06% | 2,147,862 |
| Aug 20, 2026 | 98.80 | 99.60 | 92.30 | 93.50 | 93.50 | -4.59% | 2,732,888 |
| Aug 19, 2026 | 93.40 | 102.00 | 93.40 | 98.00 | 98.00 | 2.94% | 5,152,793 |
| Aug 18, 2026 | 99.50 | 102.50 | 94.20 | 95.20 | 95.20 | -4.80% | 2,452,546 |
| Aug 17, 2026 | 99.00 | 101.00 | 96.80 | 100.00 | 100.00 | -0.99% | 1,950,971 |
| Aug 14, 2026 | 108.00 | 108.00 | 100.00 | 101.00 | 101.00 | -6.05% | 4,296,616 |
| Aug 13, 2026 | 107.00 | 116.00 | 107.00 | 107.50 | 107.50 | 0.47% | 9,945,789 |
| Aug 12, 2026 | 104.00 | 110.50 | 103.00 | 107.00 | 107.00 | 0.94% | 8,950,286 |
| Aug 11, 2026 | 96.60 | 106.00 | 96.40 | 106.00 | 106.00 | 9.73% | 10,844,948 |
| Aug 10, 2026 | 94.80 | 96.60 | 93.40 | 96.60 | 96.60 | 9.90% | 4,556,631 |
| Aug 7, 2026 | 92.10 | 92.60 | 87.80 | 87.90 | 87.90 | -4.56% | 1,425,661 |
| Aug 6, 2026 | 91.10 | 93.10 | 87.50 | 92.10 | 92.10 | 0.99% | 2,019,196 |
| Aug 5, 2026 | 97.40 | 98.90 | 90.50 | 91.20 | 91.20 | -2.46% | 4,833,148 |
| Aug 4, 2026 | 89.00 | 95.00 | 85.10 | 93.50 | 93.50 | 6.61% | 6,338,164 |
| Aug 3, 2026 | 80.70 | 87.70 | 80.40 | 87.70 | 87.70 | 9.90% | 3,371,393 |
| Jul 31, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 9.92% | 386,957 |
| Jul 30, 2026 | 70.20 | 78.80 | 70.20 | 72.60 | 72.60 | -2.02% | 3,403,786 |
| Jul 29, 2026 | 80.80 | 82.50 | 74.10 | 74.10 | 74.10 | -9.96% | 2,116,725 |
| Jul 28, 2026 | 86.10 | 86.10 | 82.30 | 82.30 | 82.30 | -9.96% | 1,843,283 |
| Jul 27, 2026 | 88.30 | 96.60 | 88.10 | 91.40 | 91.40 | 1.44% | 3,529,813 |
| Jul 24, 2026 | 95.00 | 96.10 | 89.70 | 90.10 | 90.10 | -7.11% | 2,007,003 |
| Jul 23, 2026 | 101.00 | 104.50 | 95.00 | 97.00 | 97.00 | -3.48% | 3,613,977 |
| Jul 22, 2026 | 106.00 | 109.00 | 100.50 | 100.50 | 100.50 | 1.41% | 6,346,848 |
| Jul 21, 2026 | 99.00 | 104.00 | 95.60 | 99.10 | 99.10 | 4.76% | 7,744,331 |
| Jul 20, 2026 | 94.40 | 97.30 | 86.80 | 94.60 | 94.60 | -1.77% | 3,994,472 |
| Jul 17, 2026 | 98.80 | 102.00 | 96.30 | 96.30 | 96.30 | -10.00% | 3,987,512 |
| Jul 16, 2026 | 106.00 | 109.50 | 104.00 | 107.00 | 107.00 | -3.60% | 4,145,553 |
| Jul 15, 2026 | 119.00 | 119.00 | 106.50 | 111.00 | 111.00 | -5.93% | 8,531,234 |
| Jul 14, 2026 | 126.00 | 135.50 | 116.50 | 118.00 | 118.00 | -8.53% | 9,554,904 |
| Jul 13, 2026 | 143.00 | 143.00 | 120.50 | 129.00 | 129.00 | -0.77% | 13,160,591 |
| Jul 9, 2026 | 135.00 | 135.00 | 128.00 | 130.00 | 130.00 | 2.77% | 1,062,371 |
| Jul 8, 2026 | 121.00 | 126.50 | 117.00 | 126.50 | 126.50 | 6.75% | 929,080 |
| Jul 7, 2026 | 130.50 | 132.00 | 115.50 | 118.50 | 118.50 | -7.42% | 962,849 |
| Jul 6, 2026 | 140.00 | 140.00 | 127.00 | 128.00 | 128.00 | -3.03% | 726,872 |
| Jul 3, 2026 | 128.50 | 135.00 | 126.00 | 132.00 | 132.00 | 1.54% | 748,592 |
| Jul 2, 2026 | 135.50 | 135.50 | 129.50 | 130.00 | 130.00 | 2.36% | 957,990 |
| Jul 1, 2026 | 126.00 | 127.50 | 125.00 | 127.00 | 127.00 | 6.72% | 1,074,073 |
| Jun 30, 2026 | 115.00 | 119.50 | 113.50 | 119.00 | 119.00 | 9.17% | 890,928 |