Evertex Fabrinology Ltd. 1470
TWSE · Taiwan · Process Industries
TWD 24.40+0.25 (+1.04%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 24.40 | +1.04% | TWD 24.15 | TWD 24.40 | TWD 24.15 | 6.00K |
| 2026-09-30 | TWD 24.15 | +2.99% | TWD 23.70 | TWD 24.15 | TWD 23.70 | 60.00K |
| 2026-09-29 | TWD 23.45 | -1.05% | TWD 23.50 | TWD 23.50 | TWD 23.45 | 5.03K |
| 2026-09-24 | TWD 23.70 | -1.25% | TWD 23.70 | TWD 23.70 | TWD 23.70 | 1.00K |
| 2026-09-23 | TWD 24.00 | -1.84% | TWD 24.05 | TWD 24.05 | TWD 24.00 | 4.00K |
| 2026-09-22 | TWD 24.45 | -0.20% | TWD 24.45 | TWD 24.45 | TWD 24.15 | 11.00K |
| 2026-09-21 | TWD 24.50 | 0.00% | TWD 24.50 | TWD 24.50 | TWD 24.45 | 24.00K |
| 2026-09-18 | TWD 24.50 | +1.03% | TWD 24.10 | TWD 24.50 | TWD 24.10 | 10.00K |
| 2026-09-17 | TWD 24.25 | +1.89% | TWD 24.40 | TWD 24.40 | TWD 24.00 | 35.00K |
| 2026-09-16 | TWD 23.80 | -0.21% | TWD 24.00 | TWD 24.15 | TWD 23.75 | 45.00K |
| 2026-09-15 | TWD 23.85 | +0.21% | TWD 23.70 | TWD 23.90 | TWD 23.70 | 4.00K |
| 2026-09-14 | TWD 23.80 | -0.63% | TWD 23.85 | TWD 23.85 | TWD 23.80 | 3.00K |
| 2026-09-11 | TWD 23.95 | +0.21% | TWD 24.80 | TWD 24.80 | TWD 23.80 | 30.00K |
| 2026-09-10 | TWD 23.90 | -1.24% | TWD 23.95 | TWD 23.95 | TWD 23.90 | 2.00K |
| 2026-09-09 | TWD 24.20 | +1.26% | TWD 24.35 | TWD 24.40 | TWD 23.90 | 5.00K |
| 2026-09-08 | TWD 23.90 | -2.45% | TWD 24.85 | TWD 24.85 | TWD 23.90 | 25.00K |
| 2026-09-07 | TWD 24.50 | +2.51% | TWD 24.25 | TWD 24.50 | TWD 24.00 | 17.00K |
| 2026-09-04 | TWD 23.90 | -1.65% | TWD 23.70 | TWD 24.25 | TWD 23.50 | 31.00K |
| 2026-09-03 | TWD 24.30 | 0.00% | TWD 24.30 | TWD 24.30 | TWD 24.30 | 0 |
| 2026-09-02 | TWD 24.30 | -2.21% | TWD 23.75 | TWD 24.30 | TWD 23.70 | 3.00K |
| 2026-09-01 | TWD 24.85 | +3.33% | TWD 24.85 | TWD 24.85 | TWD 24.85 | 1.00K |
| 2026-08-31 | TWD 24.05 | +2.12% | TWD 23.75 | TWD 24.05 | TWD 23.45 | 7.00K |
| 2026-08-28 | TWD 23.55 | -3.29% | TWD 24.00 | TWD 24.00 | TWD 23.55 | 5.00K |
| 2026-08-27 | TWD 24.35 | -0.61% | TWD 23.65 | TWD 24.35 | TWD 23.65 | 24.00K |
| 2026-08-26 | TWD 24.50 | +2.08% | TWD 23.45 | TWD 24.65 | TWD 23.45 | 11.00K |
| 2026-08-25 | TWD 24.00 | +0.84% | TWD 23.80 | TWD 24.00 | TWD 23.60 | 7.00K |
| 2026-08-24 | TWD 23.80 | +0.42% | TWD 23.35 | TWD 23.85 | TWD 23.25 | 24.00K |
| 2026-08-21 | TWD 23.70 | 0.00% | TWD 23.70 | TWD 23.70 | TWD 23.70 | 3.00K |
| 2026-08-20 | TWD 23.70 | -0.21% | TWD 23.20 | TWD 23.75 | TWD 23.20 | 23.00K |
| 2026-08-19 | TWD 23.75 | +0.64% | TWD 23.10 | TWD 23.75 | TWD 22.40 | 19.00K |
| 2026-08-18 | TWD 23.60 | +1.07% | TWD 23.95 | TWD 23.95 | TWD 23.10 | 24.00K |
| 2026-08-17 | TWD 23.35 | +0.21% | TWD 23.05 | TWD 23.35 | TWD 23.05 | 4.00K |
| 2026-08-14 | TWD 23.30 | -2.92% | TWD 23.30 | TWD 23.30 | TWD 23.30 | 3.03K |
| 2026-08-13 | TWD 24.00 | +2.35% | TWD 24.25 | TWD 24.25 | TWD 23.25 | 39.00K |
| 2026-08-12 | TWD 23.45 | +0.21% | TWD 23.10 | TWD 23.95 | TWD 23.10 | 10.00K |
| 2026-08-11 | TWD 23.40 | 0.00% | TWD 23.35 | TWD 23.50 | TWD 23.35 | 22.10K |
| 2026-08-10 | TWD 23.40 | +3.08% | TWD 23.40 | TWD 23.40 | TWD 23.40 | 7.00K |
| 2026-08-07 | TWD 22.70 | -1.73% | TWD 22.90 | TWD 22.90 | TWD 22.70 | 2.00K |
| 2026-08-06 | TWD 23.10 | +0.87% | TWD 22.80 | TWD 23.10 | TWD 22.80 | 5.00K |
| 2026-08-05 | TWD 22.90 | -1.72% | TWD 22.95 | TWD 23.00 | TWD 22.90 | 6.00K |
| 2026-08-04 | TWD 23.30 | +0.22% | TWD 22.70 | TWD 23.30 | TWD 22.70 | 6.00K |
| 2026-08-03 | TWD 23.25 | -1.48% | TWD 22.90 | TWD 23.60 | TWD 22.90 | 29.00K |
| 2026-07-31 | TWD 23.60 | +2.83% | TWD 23.00 | TWD 23.85 | TWD 23.00 | 24.01K |
| 2026-07-30 | TWD 22.95 | 0.00% | TWD 22.40 | TWD 23.00 | TWD 22.40 | 18.00K |
| 2026-07-29 | TWD 22.95 | +0.88% | TWD 22.90 | TWD 23.00 | TWD 22.35 | 20.00K |
| 2026-07-28 | TWD 22.75 | -0.22% | TWD 22.50 | TWD 22.75 | TWD 22.50 | 3.00K |
| 2026-07-27 | TWD 22.80 | +0.22% | TWD 22.85 | TWD 22.85 | TWD 22.80 | 3.00K |
| 2026-07-24 | TWD 22.75 | +1.11% | TWD 22.40 | TWD 22.75 | TWD 22.15 | 5.00K |
| 2026-07-23 | TWD 22.50 | -0.22% | TWD 22.35 | TWD 22.50 | TWD 22.35 | 3.00K |
| 2026-07-22 | TWD 22.55 | -1.74% | TWD 22.35 | TWD 22.55 | TWD 22.35 | 5.00K |
| 2026-07-21 | TWD 22.95 | -0.22% | TWD 23.00 | TWD 23.00 | TWD 22.65 | 5.00K |
| 2026-07-20 | TWD 23.00 | -0.43% | TWD 23.05 | TWD 23.05 | TWD 23.00 | 5.00K |
| 2026-07-17 | TWD 23.10 | +0.43% | TWD 23.00 | TWD 23.20 | TWD 22.10 | 34.00K |
| 2026-07-16 | TWD 23.00 | 0.00% | TWD 23.25 | TWD 23.25 | TWD 22.45 | 15.00K |
| 2026-07-15 | TWD 23.00 | +6.98% | TWD 21.50 | TWD 23.45 | TWD 21.50 | 16.00K |
| 2026-07-14 | TWD 21.50 | +0.23% | TWD 21.55 | TWD 21.55 | TWD 21.50 | 4.00K |
| 2026-07-13 | TWD 21.45 | -0.23% | TWD 21.55 | TWD 21.55 | TWD 21.30 | 7.00K |
| 2026-07-10 | TWD 21.50 | 0.00% | TWD 21.50 | TWD 21.50 | TWD 21.50 | 0 |
| 2026-07-09 | TWD 21.50 | -1.38% | TWD 21.10 | TWD 21.50 | TWD 21.10 | 2.00K |
| 2026-07-08 | TWD 21.80 | +1.87% | TWD 21.75 | TWD 21.80 | TWD 21.75 | 6.00K |
| 2026-07-07 | TWD 21.40 | -1.38% | TWD 21.70 | TWD 21.70 | TWD 21.40 | 2.00K |
| 2026-07-06 | TWD 21.70 | +3.33% | TWD 21.70 | TWD 21.70 | TWD 21.70 | 1.00K |
| 2026-07-03 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 2.00K |
| 2026-07-02 | TWD 21.00 | -1.41% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 3.00K |
| 2026-07-01 | TWD 21.30 | 0.00% | TWD 20.55 | TWD 21.35 | TWD 20.55 | 29.00K |
| 2026-06-30 | TWD 21.30 | -1.84% | TWD 21.90 | TWD 21.90 | TWD 21.20 | 6.67K |
| 2026-06-29 | TWD 21.70 | -0.69% | TWD 22.25 | TWD 22.25 | TWD 21.70 | 2.00K |
| 2026-06-26 | TWD 21.85 | -1.58% | TWD 21.75 | TWD 21.90 | TWD 21.70 | 11.00K |
| 2026-06-25 | TWD 22.20 | 0.00% | TWD 22.20 | TWD 22.20 | TWD 22.20 | 0 |
| 2026-06-24 | TWD 22.20 | -1.99% | TWD 22.20 | TWD 22.20 | TWD 22.20 | 2.00K |
| 2026-06-23 | TWD 22.65 | +1.12% | TWD 22.20 | TWD 22.65 | TWD 22.20 | 43.00K |
| 2026-06-22 | TWD 22.40 | -1.97% | TWD 22.50 | TWD 22.60 | TWD 22.35 | 52.00K |
| 2026-06-18 | TWD 22.85 | 0.00% | TWD 22.85 | TWD 22.85 | TWD 22.85 | 0 |
| 2026-06-17 | TWD 22.85 | -0.22% | TWD 22.30 | TWD 22.85 | TWD 22.30 | 4.00K |
| 2026-06-16 | TWD 22.90 | +0.88% | TWD 23.00 | TWD 23.00 | TWD 22.90 | 8.00K |
| 2026-06-15 | TWD 22.70 | 0.00% | TWD 22.70 | TWD 22.70 | TWD 22.70 | 0 |
| 2026-06-12 | TWD 22.70 | 0.00% | TWD 22.70 | TWD 22.70 | TWD 22.70 | 0 |
| 2026-06-11 | TWD 22.70 | +0.44% | TWD 22.55 | TWD 22.70 | TWD 22.55 | 4.00K |
| 2026-06-10 | TWD 22.60 | -0.22% | TWD 22.20 | TWD 22.65 | TWD 22.20 | 12.00K |
| 2026-06-09 | TWD 22.65 | +0.22% | TWD 22.15 | TWD 22.65 | TWD 22.15 | 11.04K |
| 2026-06-08 | TWD 22.60 | +0.89% | TWD 22.40 | TWD 22.60 | TWD 22.25 | 3.00K |
| 2026-06-05 | TWD 22.40 | +0.90% | TWD 22.40 | TWD 22.40 | TWD 22.40 | 21.00K |
| 2026-06-04 | TWD 22.20 | -1.11% | TWD 22.45 | TWD 22.45 | TWD 22.20 | 2.00K |
| 2026-06-03 | TWD 22.45 | -1.10% | TWD 22.70 | TWD 22.80 | TWD 22.45 | 17.00K |
| 2026-06-02 | TWD 22.70 | +0.22% | TWD 22.85 | TWD 22.85 | TWD 22.55 | 9.00K |
| 2026-06-01 | TWD 22.65 | +0.67% | TWD 22.50 | TWD 22.65 | TWD 22.40 | 12.00K |
| 2026-05-29 | TWD 22.50 | +1.81% | TWD 22.60 | TWD 22.60 | TWD 22.50 | 2.00K |
| 2026-05-28 | TWD 22.10 | +0.45% | TWD 22.10 | TWD 22.20 | TWD 22.10 | 18.00K |
| 2026-05-27 | TWD 22.00 | +1.38% | TWD 21.55 | TWD 22.15 | TWD 21.50 | 7.00K |
| 2026-05-26 | TWD 21.70 | -1.36% | TWD 22.00 | TWD 22.00 | TWD 21.70 | 16.00K |