Everbrite Technology Co., Ltd. (TPEX:4523)
Taiwan · Delayed Price · Currency is TWD 24.75
+1.05 (4.43%)
Sep 18, 2026, 1:30 PM CST
Everbrite Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.75 | 24.85 | 23.75 | 24.75 | 24.75 | 4.43% | 127,287 |
| Sep 17, 2026 | 23.95 | 24.10 | 23.70 | 23.70 | 23.70 | -0.42% | 80,683 |
| Sep 16, 2026 | 24.50 | 24.50 | 23.65 | 23.80 | 23.80 | 1.49% | 65,102 |
| Sep 15, 2026 | 23.80 | 23.80 | 23.35 | 23.45 | 23.45 | -1.47% | 37,506 |
| Sep 14, 2026 | 24.10 | 24.10 | 23.75 | 23.80 | 23.80 | -1.24% | 46,098 |
| Sep 11, 2026 | 24.90 | 24.90 | 24.00 | 24.10 | 24.10 | -1.83% | 99,758 |
| Sep 10, 2026 | 23.75 | 25.00 | 23.45 | 24.55 | 24.55 | 4.47% | 111,538 |
| Sep 9, 2026 | 23.40 | 23.60 | 23.35 | 23.50 | 23.50 | 0.21% | 24,554 |
| Sep 8, 2026 | 23.65 | 23.65 | 23.45 | 23.45 | 23.45 | -0.85% | 28,251 |
| Sep 7, 2026 | 23.65 | 23.80 | 23.50 | 23.65 | 23.65 | -0.21% | 32,242 |
| Sep 4, 2026 | 23.80 | 23.80 | 23.40 | 23.70 | 23.70 | -0.42% | 83,719 |
| Sep 3, 2026 | 24.10 | 24.10 | 23.65 | 23.80 | 23.80 | - | 44,157 |
| Sep 2, 2026 | 23.70 | 24.05 | 23.55 | 23.80 | 23.80 | -1.24% | 14,392 |
| Sep 1, 2026 | 23.80 | 24.20 | 23.80 | 24.10 | 24.10 | 1.26% | 48,201 |
| Aug 31, 2026 | 23.90 | 23.90 | 23.40 | 23.80 | 23.80 | -1.04% | 53,278 |
| Aug 28, 2026 | 24.15 | 24.20 | 23.85 | 24.05 | 24.05 | - | 42,180 |
| Aug 27, 2026 | 23.95 | 24.25 | 23.90 | 24.05 | 24.05 | - | 52,137 |
| Aug 26, 2026 | 23.95 | 24.10 | 23.80 | 24.05 | 24.05 | 0.63% | 93,166 |
| 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 |