Ever Fortune.AI Co., Ltd. (TPEX:6841)
Taiwan · Delayed Price · Currency is TWD 52.50
+0.20 (0.38%)
Aug 19, 2026, 1:30 PM CST
Ever Fortune.AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 52.50 | 52.60 | 52.20 | 52.30 | 52.30 | -0.19% | 153,029 |
| Aug 17, 2026 | 53.10 | 53.10 | 52.30 | 52.40 | 52.40 | -1.50% | 234,769 |
| Aug 14, 2026 | 53.60 | 53.60 | 53.00 | 53.20 | 53.20 | -0.56% | 160,010 |
| Aug 13, 2026 | 54.20 | 54.20 | 53.00 | 53.50 | 53.50 | -1.29% | 482,169 |
| Aug 12, 2026 | 54.70 | 54.70 | 53.70 | 54.20 | 54.20 | -2.52% | 399,103 |
| Aug 11, 2026 | 56.20 | 56.30 | 55.60 | 55.60 | 55.60 | -1.42% | 133,376 |
| Aug 10, 2026 | 56.10 | 56.60 | 55.80 | 56.40 | 56.40 | 0.36% | 141,924 |
| Aug 7, 2026 | 56.40 | 57.10 | 56.20 | 56.20 | 56.20 | -0.53% | 191,401 |
| Aug 6, 2026 | 55.50 | 56.50 | 55.30 | 56.50 | 56.50 | 1.80% | 160,314 |
| Aug 5, 2026 | 55.80 | 55.90 | 55.00 | 55.50 | 55.50 | 0.54% | 207,208 |
| Aug 4, 2026 | 54.00 | 55.30 | 54.00 | 55.20 | 55.20 | 2.41% | 137,811 |
| Aug 3, 2026 | 53.50 | 54.70 | 53.50 | 53.90 | 53.90 | 0.75% | 156,477 |
| Jul 31, 2026 | 54.50 | 54.90 | 52.90 | 53.50 | 53.50 | 0.75% | 343,443 |
| Jul 30, 2026 | 53.60 | 54.10 | 52.00 | 53.10 | 53.10 | -1.30% | 312,067 |
| Jul 29, 2026 | 55.90 | 55.90 | 52.70 | 53.80 | 53.80 | -2.54% | 497,969 |
| Jul 28, 2026 | 56.50 | 56.70 | 55.10 | 55.20 | 55.20 | -3.16% | 409,701 |
| Jul 27, 2026 | 57.60 | 57.60 | 56.80 | 57.00 | 57.00 | -0.70% | 176,411 |
| Jul 24, 2026 | 58.20 | 58.50 | 57.20 | 57.40 | 57.40 | -1.37% | 240,687 |
| Jul 23, 2026 | 58.30 | 58.40 | 57.70 | 58.20 | 58.20 | -0.17% | 231,531 |
| Jul 22, 2026 | 58.30 | 58.50 | 57.80 | 58.30 | 58.30 | - | 255,108 |
| Jul 21, 2026 | 58.00 | 59.00 | 58.00 | 58.30 | 58.30 | 0.17% | 205,424 |
| Jul 20, 2026 | 59.10 | 59.50 | 57.50 | 58.20 | 58.20 | -1.02% | 251,797 |
| Jul 17, 2026 | 61.30 | 61.80 | 58.70 | 58.80 | 58.80 | -4.39% | 640,909 |
| Jul 16, 2026 | 63.70 | 63.80 | 61.50 | 61.50 | 61.50 | -3.61% | 507,861 |
| Jul 15, 2026 | 64.80 | 64.80 | 63.10 | 63.80 | 63.80 | 0.47% | 465,982 |
| Jul 14, 2026 | 63.50 | 64.50 | 61.50 | 63.50 | 63.50 | - | 910,004 |
| Jul 13, 2026 | 65.50 | 65.50 | 62.80 | 63.50 | 63.50 | -1.85% | 766,438 |
| Jul 9, 2026 | 66.50 | 66.60 | 64.60 | 64.70 | 64.70 | -3.00% | 856,771 |
| Jul 8, 2026 | 68.00 | 68.80 | 65.50 | 66.70 | 66.70 | -1.48% | 1,679,130 |
| Jul 7, 2026 | 66.10 | 70.30 | 64.00 | 67.70 | 67.70 | 1.96% | 3,344,401 |
| Jul 6, 2026 | 65.00 | 67.60 | 64.20 | 66.40 | 66.40 | 4.40% | 1,636,612 |
| Jul 3, 2026 | 61.30 | 64.80 | 61.30 | 63.60 | 63.60 | 3.92% | 896,640 |
| Jul 2, 2026 | 60.60 | 62.30 | 60.40 | 61.20 | 61.20 | 0.82% | 329,957 |
| Jul 1, 2026 | 61.10 | 61.10 | 59.30 | 60.70 | 60.70 | -0.33% | 298,917 |
| Jun 30, 2026 | 60.60 | 61.20 | 60.50 | 60.90 | 60.90 | 0.50% | 259,498 |
| Jun 29, 2026 | 58.80 | 60.90 | 58.80 | 60.60 | 60.60 | 4.12% | 447,249 |
| Jun 26, 2026 | 61.60 | 61.60 | 58.20 | 58.20 | 58.20 | -4.43% | 550,924 |
| Jun 25, 2026 | 62.40 | 62.40 | 60.70 | 60.90 | 60.90 | -1.46% | 338,364 |
| Jun 24, 2026 | 61.00 | 63.40 | 60.00 | 61.80 | 61.80 | 3.00% | 742,823 |
| Jun 23, 2026 | 60.20 | 61.00 | 59.40 | 60.00 | 60.00 | - | 249,650 |
| Jun 22, 2026 | 61.00 | 61.00 | 59.80 | 60.00 | 60.00 | -1.15% | 325,406 |
| Jun 18, 2026 | 60.90 | 61.70 | 60.30 | 60.70 | 60.70 | 0.17% | 219,550 |
| Jun 17, 2026 | 60.80 | 61.10 | 60.30 | 60.60 | 60.60 | 0.66% | 171,040 |
| Jun 16, 2026 | 60.90 | 60.90 | 60.10 | 60.20 | 60.20 | -0.99% | 230,759 |
| Jun 15, 2026 | 61.00 | 61.20 | 60.40 | 60.80 | 60.80 | - | 337,699 |
| Jun 12, 2026 | 61.00 | 61.20 | 60.20 | 60.80 | 60.80 | 0.83% | 408,379 |
| Jun 11, 2026 | 60.60 | 61.20 | 59.70 | 60.30 | 60.30 | -0.66% | 391,430 |
| Jun 10, 2026 | 62.70 | 62.90 | 60.60 | 60.70 | 60.70 | -3.80% | 987,214 |
| Jun 9, 2026 | 65.00 | 66.80 | 62.70 | 63.10 | 63.10 | 0.16% | 2,913,959 |
| Jun 8, 2026 | 58.10 | 64.80 | 57.30 | 63.00 | 63.00 | 3.79% | 2,011,388 |