Ever Fortune.AI Co., Ltd. (TPEX:6841)
Taiwan · Delayed Price · Currency is TWD 69.20
-0.90 (-1.28%)
Oct 9, 2025, 1:30 PM CST
Ever Fortune.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 70.40 | 70.40 | 69.00 | 69.20 | 69.20 | -1.28% | 435,993 |
| Oct 8, 2025 | 71.70 | 71.70 | 69.50 | 70.10 | 70.10 | -2.64% | 626,894 |
| Oct 7, 2025 | 72.40 | 72.90 | 71.80 | 72.00 | 72.00 | -0.41% | 255,567 |
| Oct 3, 2025 | 73.60 | 74.20 | 72.00 | 72.30 | 72.30 | -0.96% | 327,360 |
| Oct 2, 2025 | 72.70 | 73.80 | 72.40 | 73.00 | 73.00 | 0.83% | 422,013 |
| Oct 1, 2025 | 73.00 | 73.70 | 72.40 | 72.40 | 72.40 | 0.28% | 366,010 |
| Sep 30, 2025 | 74.70 | 74.70 | 71.50 | 72.20 | 72.20 | -3.35% | 1,149,357 |
| Sep 29, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - | - |
| Sep 26, 2025 | 81.70 | 81.70 | 74.60 | 74.70 | 74.70 | -9.78% | 2,884,799 |
| Sep 25, 2025 | 79.80 | 85.40 | 79.80 | 82.80 | 82.80 | 4.28% | 2,865,636 |
| Sep 24, 2025 | 78.80 | 80.80 | 78.80 | 79.40 | 79.40 | 0.89% | 839,993 |
| Sep 23, 2025 | 76.90 | 80.50 | 75.90 | 78.70 | 78.70 | 2.47% | 730,276 |
| Sep 22, 2025 | 76.40 | 76.80 | 74.20 | 76.80 | 76.80 | 2.13% | 388,379 |
| Sep 19, 2025 | 78.00 | 78.10 | 74.50 | 75.20 | 75.20 | -2.97% | 963,051 |
| Sep 18, 2025 | 77.70 | 78.60 | 77.20 | 77.50 | 77.50 | - | 498,878 |
| Sep 17, 2025 | 77.50 | 79.50 | 76.80 | 77.50 | 77.50 | 0.39% | 695,254 |
| Sep 16, 2025 | 78.00 | 78.60 | 76.30 | 77.20 | 77.20 | -2.28% | 926,353 |
| Sep 15, 2025 | 75.40 | 80.00 | 75.40 | 79.00 | 79.00 | 6.47% | 1,924,894 |
| Sep 12, 2025 | 73.80 | 75.90 | 73.10 | 74.20 | 74.20 | 0.68% | 798,894 |
| Sep 11, 2025 | 74.30 | 74.50 | 73.10 | 73.70 | 73.70 | -0.81% | 455,726 |
| Sep 10, 2025 | 73.30 | 75.30 | 73.00 | 74.30 | 74.30 | 1.92% | 947,891 |
| Sep 9, 2025 | 73.00 | 73.30 | 72.10 | 72.90 | 72.90 | 1.11% | 551,141 |
| Sep 8, 2025 | 72.30 | 72.70 | 71.00 | 72.10 | 72.10 | 0.14% | 568,227 |
| Sep 5, 2025 | 73.20 | 73.20 | 70.80 | 72.00 | 72.00 | -1.64% | 932,385 |
| Sep 4, 2025 | 77.40 | 78.40 | 72.80 | 73.20 | 73.20 | -5.43% | 1,515,788 |
| Sep 3, 2025 | 79.90 | 80.70 | 76.80 | 77.40 | 77.40 | -3.13% | 1,215,799 |
| Sep 2, 2025 | 81.30 | 84.00 | 79.90 | 79.90 | 79.90 | -1.24% | 1,217,641 |
| Sep 1, 2025 | 81.50 | 84.20 | 79.80 | 80.90 | 80.90 | -0.49% | 1,372,510 |
| Aug 29, 2025 | 80.90 | 82.00 | 80.50 | 81.30 | 81.30 | 0.62% | 767,547 |
| Aug 28, 2025 | 80.90 | 82.80 | 80.40 | 80.80 | 80.80 | - | 1,058,005 |
| Aug 27, 2025 | 81.10 | 82.30 | 79.80 | 80.80 | 80.80 | -1.70% | 1,519,546 |
| Aug 26, 2025 | 77.70 | 82.50 | 76.30 | 82.20 | 82.20 | 6.75% | 3,805,539 |
| Aug 25, 2025 | 71.70 | 77.00 | 70.70 | 77.00 | 77.00 | 10.00% | 1,497,682 |
| Aug 22, 2025 | 69.40 | 70.70 | 69.20 | 70.00 | 70.00 | 1.16% | 247,695 |
| Aug 21, 2025 | 68.70 | 69.60 | 68.70 | 69.20 | 69.20 | 1.47% | 176,219 |
| Aug 20, 2025 | 69.70 | 69.70 | 67.90 | 68.20 | 68.20 | -2.85% | 435,206 |
| Aug 19, 2025 | 71.40 | 71.70 | 70.00 | 70.20 | 70.20 | -0.43% | 700,025 |
| Aug 18, 2025 | 66.70 | 72.30 | 66.40 | 70.50 | 70.50 | 6.33% | 1,212,436 |
| Aug 15, 2025 | 66.00 | 67.10 | 65.80 | 66.30 | 66.30 | 1.22% | 438,556 |
| Aug 14, 2025 | 65.00 | 66.30 | 65.00 | 65.50 | 65.50 | 0.77% | 253,744 |
| Aug 13, 2025 | 65.70 | 66.00 | 64.70 | 65.00 | 65.00 | -0.61% | 218,372 |
| Aug 12, 2025 | 65.50 | 66.60 | 65.30 | 65.40 | 65.40 | 0.31% | 220,524 |
| Aug 11, 2025 | 65.00 | 65.60 | 64.80 | 65.20 | 65.20 | 0.62% | 208,912 |
| Aug 8, 2025 | 65.00 | 65.20 | 64.10 | 64.80 | 64.80 | 0.62% | 92,016 |
| Aug 7, 2025 | 64.80 | 65.50 | 64.00 | 64.40 | 64.40 | -0.62% | 103,112 |
| Aug 6, 2025 | 65.20 | 65.20 | 64.50 | 64.80 | 64.80 | -0.31% | 115,993 |
| Aug 5, 2025 | 64.00 | 65.70 | 63.30 | 65.00 | 65.00 | 2.85% | 240,443 |
| Aug 4, 2025 | 62.00 | 63.90 | 62.00 | 63.20 | 63.20 | 0.96% | 158,332 |
| Aug 1, 2025 | 61.40 | 62.90 | 61.20 | 62.60 | 62.60 | 1.46% | 129,587 |
| Jul 31, 2025 | 62.50 | 62.60 | 61.50 | 61.70 | 61.70 | -1.75% | 283,541 |