Everlight Chemical Industrial Corporation 1711
TWSE · Taiwan · Process Industries
TWD 43.00+2.45 (+6.04%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 43.00 | +6.04% | TWD 40.65 | TWD 43.70 | TWD 40.50 | 11.68M |
| 2026-10-01 | TWD 40.55 | -0.86% | TWD 41.10 | TWD 41.10 | TWD 39.85 | 2.67M |
| 2026-09-30 | TWD 40.90 | +0.86% | TWD 41.00 | TWD 41.55 | TWD 40.60 | 4.66M |
| 2026-09-29 | TWD 40.55 | +5.05% | TWD 38.65 | TWD 40.75 | TWD 38.65 | 5.01M |
| 2026-09-24 | TWD 38.60 | -0.77% | TWD 39.05 | TWD 39.50 | TWD 38.15 | 1.93M |
| 2026-09-23 | TWD 38.90 | +0.52% | TWD 39.30 | TWD 40.20 | TWD 38.80 | 2.50M |
| 2026-09-22 | TWD 38.70 | -1.78% | TWD 39.80 | TWD 39.90 | TWD 38.65 | 2.79M |
| 2026-09-21 | TWD 39.40 | 0.00% | TWD 39.65 | TWD 39.95 | TWD 39.35 | 2.08M |
| 2026-09-18 | TWD 39.40 | -0.51% | TWD 40.15 | TWD 40.20 | TWD 39.10 | 2.61M |
| 2026-09-17 | TWD 39.60 | +0.89% | TWD 39.70 | TWD 40.80 | TWD 39.60 | 3.66M |
| 2026-09-16 | TWD 39.25 | +3.02% | TWD 38.50 | TWD 39.80 | TWD 38.20 | 2.91M |
| 2026-09-15 | TWD 38.10 | +0.40% | TWD 37.95 | TWD 39.10 | TWD 37.95 | 2.80M |
| 2026-09-14 | TWD 37.95 | -1.30% | TWD 37.95 | TWD 38.15 | TWD 37.05 | 2.52M |
| 2026-09-11 | TWD 38.45 | -1.54% | TWD 38.20 | TWD 39.00 | TWD 38.10 | 2.37M |
| 2026-09-10 | TWD 39.05 | -2.01% | TWD 40.00 | TWD 40.25 | TWD 39.05 | 2.42M |
| 2026-09-09 | TWD 39.85 | +0.89% | TWD 39.65 | TWD 40.40 | TWD 39.25 | 2.06M |
| 2026-09-08 | TWD 39.50 | -3.42% | TWD 41.30 | TWD 41.35 | TWD 39.40 | 3.87M |
| 2026-09-07 | TWD 40.90 | -3.31% | TWD 42.50 | TWD 42.50 | TWD 40.70 | 4.46M |
| 2026-09-04 | TWD 42.30 | +1.81% | TWD 42.35 | TWD 42.65 | TWD 40.50 | 3.86M |
| 2026-09-03 | TWD 41.55 | -4.26% | TWD 43.40 | TWD 44.25 | TWD 41.40 | 3.99M |
| 2026-09-02 | TWD 43.40 | -1.36% | TWD 43.70 | TWD 44.45 | TWD 43.25 | 2.91M |
| 2026-09-01 | TWD 44.00 | +1.50% | TWD 44.05 | TWD 44.70 | TWD 43.40 | 4.98M |
| 2026-08-31 | TWD 43.35 | -1.25% | TWD 43.90 | TWD 44.65 | TWD 43.05 | 5.34M |
| 2026-08-28 | TWD 43.90 | +0.92% | TWD 43.55 | TWD 45.20 | TWD 43.25 | 7.34M |
| 2026-08-27 | TWD 43.50 | -1.58% | TWD 44.40 | TWD 48.40 | TWD 43.20 | 21.76M |
| 2026-08-26 | TWD 44.20 | +7.15% | TWD 42.50 | TWD 44.20 | TWD 42.25 | 10.74M |
| 2026-08-25 | TWD 41.25 | -0.36% | TWD 40.90 | TWD 41.40 | TWD 40.05 | 3.14M |
| 2026-08-24 | TWD 41.40 | +3.24% | TWD 40.25 | TWD 42.90 | TWD 39.80 | 8.60M |
| 2026-08-21 | TWD 40.10 | +1.91% | TWD 39.10 | TWD 41.20 | TWD 38.70 | 4.52M |
| 2026-08-20 | TWD 39.35 | +3.69% | TWD 38.65 | TWD 39.60 | TWD 38.50 | 2.48M |
| 2026-08-19 | TWD 37.95 | -1.30% | TWD 37.95 | TWD 38.95 | TWD 37.70 | 2.83M |
| 2026-08-18 | TWD 38.45 | -2.78% | TWD 39.20 | TWD 39.40 | TWD 38.35 | 3.01M |
| 2026-08-17 | TWD 39.55 | +2.73% | TWD 38.55 | TWD 39.85 | TWD 38.50 | 3.63M |
| 2026-08-14 | TWD 38.50 | -3.02% | TWD 40.00 | TWD 40.15 | TWD 38.15 | 4.71M |
| 2026-08-13 | TWD 39.70 | +1.15% | TWD 39.50 | TWD 39.95 | TWD 39.00 | 4.80M |
| 2026-08-12 | TWD 39.25 | +3.70% | TWD 38.20 | TWD 40.30 | TWD 38.05 | 10.10M |
| 2026-08-11 | TWD 37.85 | -0.53% | TWD 37.90 | TWD 39.30 | TWD 37.15 | 12.67M |
| 2026-08-10 | TWD 38.05 | +9.97% | TWD 35.80 | TWD 38.05 | TWD 35.00 | 2.76M |
| 2026-08-07 | TWD 34.60 | -2.54% | TWD 35.35 | TWD 35.85 | TWD 34.50 | 1.80M |
| 2026-08-06 | TWD 35.50 | +0.28% | TWD 35.00 | TWD 35.65 | TWD 34.05 | 1.97M |
| 2026-08-05 | TWD 35.40 | +3.36% | TWD 35.10 | TWD 36.20 | TWD 34.90 | 3.07M |
| 2026-08-04 | TWD 34.25 | +5.22% | TWD 32.00 | TWD 34.25 | TWD 31.85 | 2.76M |
| 2026-08-03 | TWD 32.55 | +2.36% | TWD 31.20 | TWD 33.15 | TWD 31.00 | 3.18M |
| 2026-07-31 | TWD 31.80 | +8.90% | TWD 31.70 | TWD 31.90 | TWD 31.10 | 4.16M |
| 2026-07-30 | TWD 29.20 | -7.15% | TWD 31.45 | TWD 31.80 | TWD 28.80 | 6.98M |
| 2026-07-29 | TWD 31.45 | -3.68% | TWD 32.80 | TWD 33.20 | TWD 29.90 | 10.27M |
| 2026-07-28 | TWD 32.65 | -7.77% | TWD 34.00 | TWD 34.15 | TWD 32.55 | 5.83M |
| 2026-07-27 | TWD 35.40 | -0.70% | TWD 35.80 | TWD 36.00 | TWD 34.25 | 5.03M |
| 2026-07-24 | TWD 35.65 | -5.31% | TWD 37.50 | TWD 37.50 | TWD 35.65 | 3.69M |
| 2026-07-23 | TWD 37.65 | 0.00% | TWD 38.15 | TWD 38.50 | TWD 36.60 | 2.92M |
| 2026-07-22 | TWD 37.65 | -0.13% | TWD 38.25 | TWD 39.10 | TWD 37.55 | 3.20M |
| 2026-07-21 | TWD 37.70 | +2.59% | TWD 37.30 | TWD 37.95 | TWD 36.80 | 3.38M |
| 2026-07-20 | TWD 36.75 | -7.08% | TWD 39.10 | TWD 39.55 | TWD 36.00 | 6.65M |
| 2026-07-17 | TWD 39.55 | -9.91% | TWD 42.00 | TWD 42.50 | TWD 39.55 | 12.94M |
| 2026-07-16 | TWD 43.90 | +0.34% | TWD 43.35 | TWD 44.65 | TWD 42.40 | 7.21M |
| 2026-07-15 | TWD 43.75 | +4.54% | TWD 42.30 | TWD 44.45 | TWD 41.70 | 6.19M |
| 2026-07-14 | TWD 41.85 | -0.12% | TWD 41.90 | TWD 42.20 | TWD 39.00 | 8.81M |
| 2026-07-13 | TWD 41.90 | -2.10% | TWD 43.50 | TWD 44.90 | TWD 41.85 | 6.08M |
| 2026-07-10 | TWD 42.80 | 0.00% | TWD 42.80 | TWD 42.80 | TWD 42.80 | 0 |
| 2026-07-09 | TWD 42.80 | -0.93% | TWD 43.20 | TWD 43.70 | TWD 42.40 | 4.28M |
| 2026-07-08 | TWD 43.20 | -0.23% | TWD 43.50 | TWD 43.95 | TWD 41.65 | 5.48M |
| 2026-07-07 | TWD 43.30 | -8.55% | TWD 47.85 | TWD 47.85 | TWD 43.15 | 13.85M |
| 2026-07-06 | TWD 47.35 | +3.61% | TWD 46.30 | TWD 49.75 | TWD 46.25 | 18.68M |
| 2026-07-03 | TWD 45.70 | +1.11% | TWD 44.70 | TWD 46.80 | TWD 44.55 | 8.04M |
| 2026-07-02 | TWD 45.20 | +2.73% | TWD 43.40 | TWD 45.70 | TWD 43.15 | 4.23M |
| 2026-07-01 | TWD 44.00 | -2.00% | TWD 45.80 | TWD 46.20 | TWD 43.90 | 5.28M |
| 2026-06-30 | TWD 44.90 | +2.98% | TWD 44.40 | TWD 45.45 | TWD 44.25 | 3.71M |
| 2026-06-29 | TWD 43.60 | +2.47% | TWD 42.80 | TWD 44.15 | TWD 42.10 | 5.28M |
| 2026-06-26 | TWD 42.55 | -8.10% | TWD 46.10 | TWD 46.25 | TWD 42.50 | 8.38M |
| 2026-06-25 | TWD 46.30 | -2.94% | TWD 48.55 | TWD 49.20 | TWD 46.30 | 7.05M |
| 2026-06-24 | TWD 47.70 | +1.49% | TWD 46.10 | TWD 49.50 | TWD 45.85 | 10.05M |
| 2026-06-23 | TWD 47.00 | -5.15% | TWD 49.80 | TWD 49.80 | TWD 46.05 | 14.05M |
| 2026-06-22 | TWD 49.55 | +9.38% | TWD 46.00 | TWD 49.80 | TWD 45.35 | 22.48M |
| 2026-06-18 | TWD 45.30 | +1.91% | TWD 44.45 | TWD 46.70 | TWD 44.35 | 8.18M |
| 2026-06-17 | TWD 44.45 | +3.01% | TWD 43.15 | TWD 45.00 | TWD 42.70 | 5.27M |
| 2026-06-16 | TWD 43.15 | -3.25% | TWD 45.40 | TWD 45.75 | TWD 43.10 | 5.45M |
| 2026-06-15 | TWD 44.60 | +3.00% | TWD 44.45 | TWD 45.00 | TWD 44.00 | 5.18M |
| 2026-06-12 | TWD 43.30 | +2.61% | TWD 43.40 | TWD 44.00 | TWD 42.80 | 5.70M |
| 2026-06-11 | TWD 42.20 | -0.24% | TWD 41.90 | TWD 42.95 | TWD 40.30 | 8.92M |
| 2026-06-10 | TWD 42.30 | -5.16% | TWD 45.60 | TWD 46.65 | TWD 42.20 | 10.73M |
| 2026-06-09 | TWD 44.60 | +0.34% | TWD 44.85 | TWD 45.30 | TWD 43.50 | 7.30M |
| 2026-06-08 | TWD 44.45 | -6.32% | TWD 42.75 | TWD 44.85 | TWD 42.75 | 15.26M |
| 2026-06-05 | TWD 47.45 | -1.25% | TWD 48.05 | TWD 48.05 | TWD 44.75 | 12.14M |
| 2026-06-04 | TWD 48.05 | +1.37% | TWD 47.50 | TWD 51.10 | TWD 47.50 | 22.80M |
| 2026-06-03 | TWD 47.40 | -1.15% | TWD 47.95 | TWD 48.45 | TWD 47.00 | 8.84M |
| 2026-06-02 | TWD 47.95 | -2.84% | TWD 49.70 | TWD 50.10 | TWD 47.00 | 11.58M |
| 2026-06-01 | TWD 49.35 | +0.51% | TWD 49.10 | TWD 51.30 | TWD 49.00 | 12.31M |
| 2026-05-29 | TWD 49.10 | +0.31% | TWD 49.00 | TWD 49.90 | TWD 48.35 | 10.41M |
| 2026-05-28 | TWD 48.95 | -4.02% | TWD 51.20 | TWD 51.40 | TWD 48.25 | 14.27M |
| 2026-05-27 | TWD 51.00 | +0.59% | TWD 51.30 | TWD 53.30 | TWD 50.00 | 18.16M |