Ever Ohms Technology Co.,Ltd. (TPE:6834)
Taiwan · Delayed Price · Currency is TWD 98.00
+2.80 (2.94%)
Aug 19, 2026, 1:30 PM CST
Ever Ohms Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |