Ever Ohms Technology Co.,Ltd. (TPE:6834)
Taiwan · Delayed Price · Currency is TWD 72.60
-1.50 (-2.02%)
Jul 30, 2026, 1:30 PM CST
Ever Ohms Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 118.00 | 118.00 | 109.00 | 109.00 | 109.00 | -9.92% | 931,683 |
| Jun 26, 2026 | 123.50 | 123.50 | 116.00 | 121.00 | 121.00 | -3.59% | 1,736,216 |
| Jun 25, 2026 | 126.50 | 131.00 | 121.50 | 125.50 | 125.50 | 2.45% | 15,328,237 |
| Jun 24, 2026 | 110.50 | 122.50 | 107.00 | 122.50 | 122.50 | 9.87% | 5,845,270 |
| Jun 23, 2026 | 112.00 | 116.50 | 108.50 | 111.50 | 111.50 | - | 11,568,231 |
| Jun 22, 2026 | 111.50 | 111.50 | 106.50 | 111.50 | 111.50 | 9.85% | 9,672,970 |
| Jun 18, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 9.85% | 1,227,755 |
| Jun 17, 2026 | 90.00 | 92.40 | 89.70 | 92.40 | 92.40 | 10.00% | 5,063,628 |
| Jun 16, 2026 | 89.00 | 92.50 | 83.30 | 84.00 | 84.00 | -7.59% | 12,563,050 |
| Jun 15, 2026 | 89.10 | 92.50 | 86.10 | 90.90 | 90.90 | 8.09% | 13,199,000 |
| Jun 12, 2026 | 82.00 | 84.10 | 79.50 | 84.10 | 84.10 | 9.93% | 12,970,294 |
| Jun 11, 2026 | 73.60 | 76.50 | 71.00 | 76.50 | 76.50 | 9.91% | 8,498,450 |
| Jun 10, 2026 | 75.00 | 79.70 | 70.00 | 70.00 | 69.60 | -6.67% | 1,236,591 |
| Jun 9, 2026 | 67.00 | 75.00 | 67.00 | 75.00 | 74.57 | 9.97% | 805,269 |
| Jun 8, 2026 | 63.00 | 73.30 | 63.00 | 68.20 | 67.81 | -2.57% | 839,706 |
| Jun 5, 2026 | 70.00 | 71.90 | 64.80 | 70.00 | 69.60 | -2.78% | 837,533 |
| Jun 4, 2026 | 70.50 | 75.30 | 70.50 | 72.00 | 71.59 | -7.10% | 567,758 |
| Jun 3, 2026 | 73.30 | 80.00 | 73.30 | 77.50 | 77.06 | 6.16% | 828,101 |
| Jun 2, 2026 | 72.50 | 77.50 | 71.00 | 73.00 | 72.58 | -5.19% | 1,083,962 |
| Jun 1, 2026 | 78.00 | 82.70 | 76.60 | 77.00 | 76.56 | 2.39% | 812,284 |
| May 29, 2026 | 75.00 | 75.20 | 71.60 | 75.20 | 74.77 | 6.67% | 862,197 |
| May 28, 2026 | 75.80 | 80.10 | 70.50 | 70.50 | 70.10 | -9.27% | 1,527,997 |
| May 27, 2026 | 81.00 | 85.00 | 76.00 | 77.70 | 77.26 | -5.13% | 2,394,909 |
| May 26, 2026 | 76.40 | 82.70 | 72.00 | 81.90 | 81.43 | 5.68% | 2,886,120 |
| May 25, 2026 | 68.80 | 77.50 | 67.00 | 77.50 | 77.06 | 9.93% | 3,223,226 |
| May 22, 2026 | 73.20 | 73.20 | 68.80 | 70.50 | 70.10 | 5.86% | 12,289,260 |
| May 21, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.22 | 9.90% | 1,091,770 |
| May 20, 2026 | 56.40 | 60.60 | 56.00 | 60.60 | 60.25 | 9.98% | 6,293,048 |
| May 19, 2026 | 52.70 | 57.90 | 51.20 | 55.10 | 54.79 | 4.55% | 9,805,955 |