Evergreen Steel Corporation 2211
TWSE · Taiwan · Producer Manufacturing
TWD 79.30-0.40 (-0.50%)
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 79.30 | -0.50% | TWD 79.70 | TWD 79.90 | TWD 79.10 | 575.00K |
| 2026-09-30 | TWD 79.70 | +1.14% | TWD 78.80 | TWD 80.00 | TWD 78.80 | 527.00K |
| 2026-09-29 | TWD 78.80 | -1.01% | TWD 79.70 | TWD 79.90 | TWD 78.80 | 1.15M |
| 2026-09-24 | TWD 79.60 | -1.00% | TWD 80.40 | TWD 80.40 | TWD 79.00 | 948.88K |
| 2026-09-23 | TWD 80.40 | +0.50% | TWD 80.60 | TWD 80.60 | TWD 79.80 | 471.13K |
| 2026-09-22 | TWD 80.00 | -0.50% | TWD 80.80 | TWD 80.80 | TWD 79.80 | 1.07M |
| 2026-09-21 | TWD 80.40 | -0.50% | TWD 80.80 | TWD 80.80 | TWD 80.20 | 379.25K |
| 2026-09-18 | TWD 80.80 | +0.37% | TWD 80.80 | TWD 80.80 | TWD 80.40 | 303.00K |
| 2026-09-17 | TWD 80.50 | +0.50% | TWD 80.20 | TWD 80.70 | TWD 80.20 | 222.00K |
| 2026-09-16 | TWD 80.10 | 0.00% | TWD 80.50 | TWD 80.60 | TWD 80.00 | 347.01K |
| 2026-09-15 | TWD 80.10 | -0.62% | TWD 80.70 | TWD 80.90 | TWD 80.00 | 568.66K |
| 2026-09-14 | TWD 80.60 | -2.54% | TWD 82.70 | TWD 82.70 | TWD 80.10 | 2.52M |
| 2026-09-11 | TWD 82.70 | -0.96% | TWD 83.00 | TWD 83.50 | TWD 82.50 | 385.00K |
| 2026-09-10 | TWD 83.50 | -0.60% | TWD 83.40 | TWD 83.80 | TWD 83.20 | 173.10K |
| 2026-09-09 | TWD 84.00 | +0.96% | TWD 82.90 | TWD 84.00 | TWD 82.90 | 339.07K |
| 2026-09-08 | TWD 83.20 | +0.24% | TWD 83.10 | TWD 83.50 | TWD 82.90 | 232.00K |
| 2026-09-07 | TWD 83.00 | 0.00% | TWD 83.60 | TWD 83.60 | TWD 82.40 | 231.20K |
| 2026-09-04 | TWD 83.00 | -0.72% | TWD 83.60 | TWD 83.60 | TWD 82.70 | 353.00K |
| 2026-09-03 | TWD 83.60 | +1.21% | TWD 83.20 | TWD 84.10 | TWD 82.80 | 444.20K |
| 2026-09-02 | TWD 82.60 | -0.60% | TWD 83.00 | TWD 83.00 | TWD 82.40 | 334.20K |
| 2026-09-01 | TWD 83.10 | +0.61% | TWD 82.40 | TWD 83.20 | TWD 82.40 | 332.05K |
| 2026-08-31 | TWD 82.60 | -0.60% | TWD 83.10 | TWD 83.50 | TWD 82.60 | 328.33K |
| 2026-08-28 | TWD 83.10 | -0.36% | TWD 83.60 | TWD 83.70 | TWD 82.60 | 273.05K |
| 2026-08-27 | TWD 83.40 | -0.36% | TWD 83.40 | TWD 83.60 | TWD 83.10 | 281.00K |
| 2026-08-26 | TWD 83.70 | 0.00% | TWD 83.50 | TWD 83.80 | TWD 83.00 | 406.45K |
| 2026-08-25 | TWD 83.70 | -1.30% | TWD 84.80 | TWD 84.80 | TWD 83.50 | 561.42K |
| 2026-08-24 | TWD 84.80 | +0.47% | TWD 84.70 | TWD 85.20 | TWD 84.00 | 358.41K |
| 2026-08-21 | TWD 84.40 | +1.08% | TWD 83.30 | TWD 84.70 | TWD 83.10 | 828.10K |
| 2026-08-20 | TWD 83.50 | +1.58% | TWD 82.50 | TWD 83.70 | TWD 82.20 | 631.05K |
| 2026-08-19 | TWD 82.20 | +1.61% | TWD 81.10 | TWD 82.60 | TWD 80.50 | 772.10K |
| 2026-08-18 | TWD 80.90 | -0.12% | TWD 80.80 | TWD 81.10 | TWD 80.40 | 825.75K |
| 2026-08-17 | TWD 81.00 | +0.62% | TWD 80.50 | TWD 81.20 | TWD 80.10 | 1.05M |
| 2026-08-14 | TWD 80.50 | -5.63% | TWD 85.30 | TWD 85.30 | TWD 80.10 | 4.64M |
| 2026-08-13 | TWD 85.30 | -2.63% | TWD 87.50 | TWD 87.50 | TWD 85.10 | 2.16M |
| 2026-08-12 | TWD 87.60 | -1.02% | TWD 88.50 | TWD 88.50 | TWD 87.60 | 460.52K |
| 2026-08-11 | TWD 88.50 | +0.57% | TWD 88.10 | TWD 88.60 | TWD 87.80 | 482.39K |
| 2026-08-10 | TWD 88.00 | -0.11% | TWD 88.20 | TWD 88.20 | TWD 87.20 | 299.01K |
| 2026-08-07 | TWD 88.10 | +2.20% | TWD 86.50 | TWD 88.20 | TWD 86.50 | 947.31K |
| 2026-08-06 | TWD 86.20 | -0.58% | TWD 86.50 | TWD 87.60 | TWD 85.50 | 3.20M |
| 2026-08-05 | TWD 86.70 | +0.23% | TWD 86.50 | TWD 87.10 | TWD 86.10 | 311.20K |
| 2026-08-04 | TWD 86.50 | -0.57% | TWD 86.00 | TWD 86.50 | TWD 85.50 | 588.30K |
| 2026-08-03 | TWD 87.00 | 0.00% | TWD 87.10 | TWD 87.30 | TWD 86.40 | 537.04K |
| 2026-07-31 | TWD 87.00 | -1.58% | TWD 88.50 | TWD 89.60 | TWD 86.90 | 953.14K |
| 2026-07-30 | TWD 88.40 | +0.45% | TWD 88.00 | TWD 88.70 | TWD 87.60 | 651.44K |
| 2026-07-29 | TWD 88.00 | 0.00% | TWD 88.50 | TWD 88.60 | TWD 86.20 | 871.28K |
| 2026-07-28 | TWD 88.00 | -0.68% | TWD 88.60 | TWD 88.60 | TWD 87.50 | 486.38K |
| 2026-07-27 | TWD 88.60 | +0.91% | TWD 88.30 | TWD 88.70 | TWD 87.50 | 624.00K |
| 2026-07-24 | TWD 87.80 | +0.23% | TWD 87.60 | TWD 88.50 | TWD 86.80 | 487.05K |
| 2026-07-23 | TWD 87.60 | -0.23% | TWD 88.40 | TWD 88.40 | TWD 87.30 | 350.00K |
| 2026-07-22 | TWD 87.80 | -0.68% | TWD 88.60 | TWD 88.80 | TWD 87.50 | 734.11K |
| 2026-07-21 | TWD 88.40 | +1.61% | TWD 87.20 | TWD 89.50 | TWD 86.90 | 732.00K |
| 2026-07-20 | TWD 87.00 | -7.64% | TWD 87.00 | TWD 87.90 | TWD 86.20 | 1.09M |
| 2026-07-17 | TWD 94.20 | -1.05% | TWD 95.20 | TWD 95.20 | TWD 94.10 | 1.37M |
| 2026-07-16 | TWD 95.20 | -0.31% | TWD 95.70 | TWD 95.70 | TWD 95.10 | 769.04K |
| 2026-07-15 | TWD 95.50 | +0.42% | TWD 95.10 | TWD 95.70 | TWD 95.10 | 594.47K |
| 2026-07-14 | TWD 95.10 | -0.21% | TWD 96.00 | TWD 96.00 | TWD 94.10 | 766.00K |
| 2026-07-13 | TWD 95.30 | +0.32% | TWD 95.60 | TWD 96.10 | TWD 95.00 | 486.04K |
| 2026-07-10 | TWD 95.00 | 0.00% | TWD 95.00 | TWD 95.00 | TWD 95.00 | 0 |
| 2026-07-09 | TWD 95.00 | -0.11% | TWD 96.00 | TWD 96.00 | TWD 94.40 | 310.00K |
| 2026-07-08 | TWD 95.10 | 0.00% | TWD 94.60 | TWD 95.30 | TWD 94.50 | 509.03K |
| 2026-07-07 | TWD 95.10 | -1.76% | TWD 96.70 | TWD 96.70 | TWD 94.60 | 604.00K |
| 2026-07-06 | TWD 96.80 | +0.31% | TWD 96.80 | TWD 97.60 | TWD 96.50 | 596.23K |
| 2026-07-03 | TWD 96.50 | +1.05% | TWD 95.00 | TWD 97.00 | TWD 95.00 | 828.01K |
| 2026-07-02 | TWD 95.50 | +1.27% | TWD 94.70 | TWD 95.60 | TWD 94.40 | 474.37K |
| 2026-07-01 | TWD 94.30 | +0.43% | TWD 94.80 | TWD 94.80 | TWD 93.90 | 407.02K |
| 2026-06-30 | TWD 93.90 | +0.11% | TWD 93.80 | TWD 94.30 | TWD 93.60 | 443.37K |
| 2026-06-29 | TWD 93.80 | +0.21% | TWD 94.70 | TWD 94.90 | TWD 93.60 | 206.27K |
| 2026-06-26 | TWD 93.60 | -0.95% | TWD 94.50 | TWD 94.70 | TWD 93.40 | 498.20K |
| 2026-06-25 | TWD 94.50 | -0.42% | TWD 95.00 | TWD 95.80 | TWD 94.50 | 497.10K |
| 2026-06-24 | TWD 94.90 | +0.64% | TWD 94.10 | TWD 95.40 | TWD 94.00 | 351.01K |
| 2026-06-23 | TWD 94.30 | -0.53% | TWD 95.10 | TWD 95.30 | TWD 94.30 | 320.73K |
| 2026-06-22 | TWD 94.80 | -0.73% | TWD 95.50 | TWD 95.50 | TWD 94.60 | 495.28K |
| 2026-06-18 | TWD 95.50 | +1.49% | TWD 94.30 | TWD 95.50 | TWD 94.30 | 565.15K |
| 2026-06-17 | TWD 94.10 | -1.88% | TWD 95.50 | TWD 95.50 | TWD 94.10 | 697.00K |
| 2026-06-16 | TWD 95.90 | +0.31% | TWD 95.90 | TWD 95.90 | TWD 94.40 | 1.10M |
| 2026-06-15 | TWD 95.60 | +1.27% | TWD 95.20 | TWD 95.90 | TWD 94.90 | 704.00K |
| 2026-06-12 | TWD 94.40 | +1.29% | TWD 94.20 | TWD 95.00 | TWD 93.60 | 608.19K |
| 2026-06-11 | TWD 93.20 | +0.87% | TWD 93.60 | TWD 94.00 | TWD 92.70 | 733.17K |
| 2026-06-10 | TWD 92.40 | -0.22% | TWD 92.50 | TWD 93.40 | TWD 92.40 | 631.02K |
| 2026-06-09 | TWD 92.60 | +0.11% | TWD 92.60 | TWD 94.20 | TWD 92.50 | 521.02K |
| 2026-06-08 | TWD 92.50 | -1.39% | TWD 92.00 | TWD 93.80 | TWD 92.00 | 970.02K |
| 2026-06-05 | TWD 93.80 | -0.85% | TWD 94.60 | TWD 94.90 | TWD 93.80 | 615.17K |
| 2026-06-04 | TWD 94.60 | -0.42% | TWD 94.70 | TWD 95.50 | TWD 94.10 | 796.24K |
| 2026-06-03 | TWD 95.00 | +1.28% | TWD 93.70 | TWD 95.00 | TWD 92.70 | 1.60M |
| 2026-06-02 | TWD 93.80 | -0.11% | TWD 93.10 | TWD 93.80 | TWD 91.60 | 2.06M |
| 2026-06-01 | TWD 93.90 | +0.75% | TWD 92.90 | TWD 93.90 | TWD 92.40 | 1.17M |
| 2026-05-29 | TWD 93.20 | +1.97% | TWD 91.50 | TWD 93.20 | TWD 91.50 | 797.06K |
| 2026-05-28 | TWD 91.40 | -0.33% | TWD 92.40 | TWD 92.90 | TWD 91.40 | 593.49K |
| 2026-05-27 | TWD 91.70 | -0.54% | TWD 92.70 | TWD 92.70 | TWD 91.50 | 811.53K |
| 2026-05-26 | TWD 92.20 | -0.75% | TWD 93.00 | TWD 93.10 | TWD 92.00 | 605.08K |