Everbrite Technology Co., Ltd. (TPEX:4523)
Taiwan · Delayed Price · Currency is TWD 24.05
+0.15 (0.63%)
Aug 26, 2026, 1:30 PM CST
Everbrite Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 24.30 | 24.30 | 23.80 | 23.90 | 23.90 | -0.21% | 21,497 |
| Aug 24, 2026 | 24.30 | 24.30 | 23.95 | 23.95 | 23.95 | -1.64% | 25,237 |
| Aug 21, 2026 | 24.60 | 24.60 | 24.25 | 24.35 | 24.35 | -1.02% | 23,015 |
| Aug 20, 2026 | 23.90 | 24.65 | 23.90 | 24.60 | 24.60 | 2.07% | 24,093 |
| Aug 19, 2026 | 24.00 | 24.10 | 23.85 | 24.10 | 24.10 | -0.41% | 42,312 |
| Aug 18, 2026 | 24.55 | 24.55 | 24.20 | 24.20 | 24.20 | -1.43% | 31,010 |
| Aug 17, 2026 | 24.50 | 24.65 | 24.15 | 24.55 | 24.55 | 0.20% | 60,855 |
| Aug 14, 2026 | 24.65 | 24.95 | 24.15 | 24.50 | 24.50 | -0.81% | 89,625 |
| Aug 13, 2026 | 25.45 | 25.45 | 24.50 | 24.70 | 24.70 | -3.89% | 303,726 |
| Aug 12, 2026 | 25.75 | 25.90 | 25.70 | 25.70 | 25.70 | - | 40,790 |
| Aug 11, 2026 | 25.95 | 26.05 | 25.70 | 25.70 | 25.70 | -0.19% | 102,393 |
| Aug 10, 2026 | 25.90 | 25.95 | 25.60 | 25.75 | 25.75 | -0.19% | 55,112 |
| Aug 7, 2026 | 25.80 | 26.05 | 25.55 | 25.80 | 25.80 | 0.78% | 44,099 |
| Aug 6, 2026 | 25.30 | 26.00 | 25.30 | 25.60 | 25.60 | 1.19% | 82,652 |
| Aug 5, 2026 | 25.10 | 25.35 | 24.95 | 25.30 | 25.30 | -0.39% | 82,203 |
| Aug 4, 2026 | 25.10 | 25.45 | 25.10 | 25.40 | 25.40 | 0.40% | 36,118 |
| Aug 3, 2026 | 25.10 | 25.35 | 24.75 | 25.30 | 25.30 | 0.80% | 16,027 |
| Jul 31, 2026 | 25.00 | 25.65 | 24.60 | 25.10 | 25.10 | 2.87% | 130,204 |
| Jul 30, 2026 | 24.30 | 25.20 | 24.30 | 24.40 | 24.40 | 0.21% | 95,819 |
| Jul 29, 2026 | 24.80 | 25.40 | 24.15 | 24.35 | 24.35 | -2.60% | 209,162 |
| Jul 28, 2026 | 24.55 | 25.80 | 24.35 | 25.00 | 25.00 | 0.81% | 239,299 |
| Jul 27, 2026 | 23.90 | 25.30 | 23.90 | 24.80 | 24.80 | 3.98% | 117,932 |
| Jul 24, 2026 | 24.25 | 24.25 | 23.50 | 23.85 | 23.85 | -1.45% | 115,304 |
| Jul 23, 2026 | 24.35 | 24.80 | 23.95 | 24.20 | 24.20 | -0.21% | 36,653 |
| Jul 22, 2026 | 24.00 | 24.35 | 24.00 | 24.25 | 24.25 | 1.46% | 43,077 |
| Jul 21, 2026 | 23.90 | 24.05 | 23.80 | 23.90 | 23.90 | 1.92% | 71,104 |
| Jul 20, 2026 | 24.10 | 24.15 | 23.30 | 23.45 | 23.45 | -3.30% | 147,750 |
| Jul 17, 2026 | 24.60 | 25.00 | 24.25 | 24.25 | 24.25 | -3.39% | 161,360 |
| Jul 16, 2026 | 24.85 | 25.25 | 24.80 | 25.10 | 25.10 | 0.60% | 44,219 |
| Jul 15, 2026 | 25.35 | 25.35 | 24.70 | 24.95 | 24.95 | -0.20% | 83,262 |
| Jul 14, 2026 | 25.00 | 25.30 | 24.65 | 25.00 | 25.00 | 0.60% | 154,210 |
| Jul 13, 2026 | 25.50 | 25.60 | 24.75 | 24.85 | 24.85 | -1.97% | 139,791 |
| Jul 9, 2026 | 25.50 | 25.50 | 24.95 | 25.35 | 25.35 | -0.78% | 169,141 |
| Jul 8, 2026 | 26.10 | 26.15 | 25.20 | 25.55 | 25.55 | -2.85% | 226,513 |
| Jul 7, 2026 | 27.30 | 27.30 | 26.30 | 26.30 | 26.30 | -2.95% | 176,029 |
| Jul 6, 2026 | 27.80 | 27.80 | 27.10 | 27.10 | 27.10 | -0.73% | 121,493 |
| Jul 3, 2026 | 27.15 | 27.50 | 27.15 | 27.30 | 27.30 | 0.55% | 99,116 |
| Jul 2, 2026 | 27.25 | 27.25 | 26.80 | 27.15 | 27.15 | -0.37% | 109,514 |
| Jul 1, 2026 | 27.50 | 27.60 | 27.00 | 27.25 | 27.25 | -0.73% | 376,729 |
| Jun 30, 2026 | 30.65 | 30.65 | 29.90 | 30.10 | 27.45 | 1.18% | 413,498 |
| Jun 29, 2026 | 29.80 | 29.90 | 29.50 | 29.75 | 27.13 | -0.34% | 97,832 |
| Jun 26, 2026 | 29.75 | 30.15 | 29.05 | 29.85 | 27.22 | 0.17% | 163,095 |
| Jun 25, 2026 | 30.00 | 30.10 | 29.80 | 29.80 | 27.18 | -0.17% | 295,235 |
| Jun 24, 2026 | 29.45 | 29.95 | 29.45 | 29.85 | 27.22 | -0.17% | 56,238 |
| Jun 23, 2026 | 30.40 | 30.40 | 29.65 | 29.90 | 27.27 | -1.16% | 165,387 |
| Jun 22, 2026 | 30.85 | 30.95 | 30.20 | 30.25 | 27.59 | -0.82% | 242,696 |
| Jun 18, 2026 | 29.45 | 30.50 | 29.45 | 30.50 | 27.81 | 3.74% | 259,720 |
| Jun 17, 2026 | 29.15 | 29.55 | 29.15 | 29.40 | 26.81 | 0.51% | 156,882 |
| Jun 16, 2026 | 29.35 | 29.75 | 29.10 | 29.25 | 26.67 | - | 191,660 |
| Jun 15, 2026 | 29.20 | 29.85 | 29.15 | 29.25 | 26.67 | -0.51% | 133,649 |