EverFocus Electronics Co. Ltd. 5484
TWSE · Taiwan · Electronic Technology
TWD 39.05-0.15 (-0.38%)
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 39.05 | -0.38% | TWD 39.50 | TWD 39.65 | TWD 38.90 | 206.20K |
| 2026-10-01 | TWD 39.20 | -1.01% | TWD 39.70 | TWD 39.90 | TWD 39.15 | 120.02K |
| 2026-09-30 | TWD 39.60 | +0.89% | TWD 39.90 | TWD 39.90 | TWD 39.10 | 174.14K |
| 2026-09-29 | TWD 39.25 | -0.51% | TWD 39.70 | TWD 39.70 | TWD 39.15 | 73.00K |
| 2026-09-24 | TWD 39.45 | -0.13% | TWD 39.70 | TWD 39.70 | TWD 39.20 | 83.13K |
| 2026-09-23 | TWD 39.50 | +0.25% | TWD 40.00 | TWD 40.00 | TWD 39.45 | 63.00K |
| 2026-09-22 | TWD 39.40 | -1.99% | TWD 40.40 | TWD 40.40 | TWD 39.40 | 173.08K |
| 2026-09-21 | TWD 40.20 | +2.16% | TWD 39.65 | TWD 40.20 | TWD 39.30 | 108.00K |
| 2026-09-18 | TWD 39.35 | -0.13% | TWD 39.80 | TWD 39.90 | TWD 39.35 | 105.00K |
| 2026-09-17 | TWD 39.40 | -0.76% | TWD 39.80 | TWD 39.95 | TWD 39.30 | 117.10K |
| 2026-09-16 | TWD 39.70 | +1.79% | TWD 38.50 | TWD 40.00 | TWD 38.20 | 126.00K |
| 2026-09-15 | TWD 39.00 | -1.14% | TWD 39.45 | TWD 39.50 | TWD 39.00 | 125.00K |
| 2026-09-14 | TWD 39.45 | -1.00% | TWD 40.20 | TWD 40.20 | TWD 39.45 | 106.00K |
| 2026-09-11 | TWD 39.85 | -0.38% | TWD 40.25 | TWD 40.25 | TWD 39.70 | 110.00K |
| 2026-09-10 | TWD 40.00 | -3.96% | TWD 40.80 | TWD 40.95 | TWD 39.90 | 389.01K |
| 2026-09-09 | TWD 41.65 | -3.81% | TWD 43.50 | TWD 43.50 | TWD 41.60 | 1.06M |
| 2026-09-08 | TWD 43.30 | +9.90% | TWD 39.60 | TWD 43.30 | TWD 38.85 | 817.89K |
| 2026-09-07 | TWD 39.40 | -0.25% | TWD 39.80 | TWD 39.80 | TWD 39.35 | 100.11K |
| 2026-09-04 | TWD 39.50 | +1.02% | TWD 39.60 | TWD 39.60 | TWD 39.00 | 126.00K |
| 2026-09-03 | TWD 39.10 | -2.74% | TWD 40.30 | TWD 40.40 | TWD 39.00 | 222.00K |
| 2026-09-02 | TWD 40.20 | +0.50% | TWD 40.30 | TWD 40.40 | TWD 39.65 | 187.00K |
| 2026-09-01 | TWD 40.00 | +0.50% | TWD 40.50 | TWD 40.50 | TWD 39.90 | 114.00K |
| 2026-08-31 | TWD 39.80 | -1.00% | TWD 40.50 | TWD 40.50 | TWD 39.65 | 184.00K |
| 2026-08-28 | TWD 40.20 | -0.86% | TWD 40.95 | TWD 40.95 | TWD 40.05 | 174.14K |
| 2026-08-27 | TWD 40.55 | +0.37% | TWD 40.75 | TWD 41.20 | TWD 40.40 | 172.03K |
| 2026-08-26 | TWD 40.40 | +0.12% | TWD 40.70 | TWD 40.70 | TWD 39.65 | 179.00K |
| 2026-08-25 | TWD 40.35 | -1.10% | TWD 41.00 | TWD 41.00 | TWD 39.70 | 123.00K |
| 2026-08-24 | TWD 40.80 | +2.00% | TWD 41.10 | TWD 41.25 | TWD 40.55 | 200.01K |
| 2026-08-21 | TWD 40.00 | -1.72% | TWD 40.70 | TWD 40.70 | TWD 39.70 | 202.03K |
| 2026-08-20 | TWD 40.70 | +1.75% | TWD 41.15 | TWD 41.50 | TWD 40.30 | 311.01K |
| 2026-08-19 | TWD 40.00 | +1.65% | TWD 40.35 | TWD 41.30 | TWD 39.50 | 345.10K |
| 2026-08-18 | TWD 39.35 | -1.99% | TWD 40.80 | TWD 40.80 | TWD 38.70 | 318.04K |
| 2026-08-17 | TWD 40.15 | -1.11% | TWD 40.80 | TWD 41.90 | TWD 40.00 | 228.21K |
| 2026-08-14 | TWD 40.60 | -1.34% | TWD 41.75 | TWD 41.75 | TWD 40.30 | 278.81K |
| 2026-08-13 | TWD 41.15 | -1.56% | TWD 42.55 | TWD 43.20 | TWD 40.85 | 433.02K |
| 2026-08-12 | TWD 41.80 | +0.24% | TWD 42.00 | TWD 42.45 | TWD 41.50 | 243.10K |
| 2026-08-11 | TWD 41.70 | -8.05% | TWD 43.10 | TWD 44.80 | TWD 41.30 | 660.58K |
| 2026-08-10 | TWD 45.35 | +1.23% | TWD 42.80 | TWD 46.90 | TWD 42.80 | 783.30K |
| 2026-08-07 | TWD 44.80 | +9.40% | TWD 41.85 | TWD 45.00 | TWD 41.30 | 968.09K |
| 2026-08-06 | TWD 40.95 | -0.85% | TWD 41.05 | TWD 41.40 | TWD 40.20 | 216.11K |
| 2026-08-05 | TWD 41.30 | +3.77% | TWD 40.50 | TWD 41.75 | TWD 39.80 | 306.10K |
| 2026-08-04 | TWD 39.80 | -1.49% | TWD 40.00 | TWD 41.30 | TWD 38.80 | 214.00K |
| 2026-08-03 | TWD 40.40 | +7.16% | TWD 37.70 | TWD 40.40 | TWD 37.30 | 323.01K |
| 2026-07-31 | TWD 37.70 | +3.29% | TWD 38.40 | TWD 38.55 | TWD 37.30 | 244.00K |
| 2026-07-30 | TWD 36.50 | -2.80% | TWD 38.35 | TWD 38.50 | TWD 36.30 | 256.00K |
| 2026-07-29 | TWD 37.55 | -2.72% | TWD 40.05 | TWD 40.05 | TWD 36.80 | 298.45K |
| 2026-07-28 | TWD 38.60 | -3.86% | TWD 40.45 | TWD 40.45 | TWD 38.25 | 262.08K |
| 2026-07-27 | TWD 40.15 | -1.23% | TWD 41.00 | TWD 41.00 | TWD 39.40 | 234.20K |
| 2026-07-24 | TWD 40.65 | -1.57% | TWD 41.55 | TWD 42.30 | TWD 40.65 | 281.22K |
| 2026-07-23 | TWD 41.30 | -1.78% | TWD 42.80 | TWD 42.80 | TWD 40.80 | 261.04K |
| 2026-07-22 | TWD 42.05 | +0.84% | TWD 43.40 | TWD 43.40 | TWD 41.80 | 316.17K |
| 2026-07-21 | TWD 41.70 | +1.34% | TWD 42.00 | TWD 42.35 | TWD 41.05 | 233.56K |
| 2026-07-20 | TWD 41.15 | -3.18% | TWD 42.50 | TWD 43.00 | TWD 40.30 | 372.03K |
| 2026-07-17 | TWD 42.50 | -8.70% | TWD 46.90 | TWD 46.90 | TWD 42.50 | 441.22K |
| 2026-07-16 | TWD 46.55 | -2.62% | TWD 47.95 | TWD 48.00 | TWD 46.50 | 224.80K |
| 2026-07-15 | TWD 47.80 | -0.10% | TWD 49.20 | TWD 49.20 | TWD 47.15 | 372.20K |
| 2026-07-14 | TWD 47.85 | -2.64% | TWD 47.50 | TWD 48.30 | TWD 46.00 | 537.19K |
| 2026-07-13 | TWD 49.15 | -0.30% | TWD 53.90 | TWD 53.90 | TWD 47.70 | 1.39M |
| 2026-07-10 | TWD 49.30 | 0.00% | TWD 49.30 | TWD 49.30 | TWD 49.30 | 0 |
| 2026-07-09 | TWD 49.30 | +9.92% | TWD 49.30 | TWD 49.30 | TWD 49.30 | 634.17K |
| 2026-07-08 | TWD 44.85 | -1.43% | TWD 46.35 | TWD 46.35 | TWD 44.40 | 211.00K |
| 2026-07-07 | TWD 45.50 | -4.71% | TWD 47.85 | TWD 48.25 | TWD 45.05 | 470.20K |
| 2026-07-06 | TWD 47.75 | +0.42% | TWD 47.65 | TWD 48.80 | TWD 47.00 | 428.01K |
| 2026-07-03 | TWD 47.55 | -3.74% | TWD 48.05 | TWD 49.30 | TWD 47.55 | 883.12K |
| 2026-07-02 | TWD 49.40 | +9.90% | TWD 44.95 | TWD 49.40 | TWD 44.20 | 1.04M |
| 2026-07-01 | TWD 44.95 | -1.64% | TWD 46.90 | TWD 46.90 | TWD 44.80 | 241.00K |
| 2026-06-30 | TWD 45.70 | +0.22% | TWD 46.40 | TWD 46.40 | TWD 45.15 | 289.27K |
| 2026-06-29 | TWD 45.60 | +3.87% | TWD 45.10 | TWD 46.90 | TWD 43.80 | 522.09K |
| 2026-06-26 | TWD 43.90 | -2.98% | TWD 45.25 | TWD 46.00 | TWD 43.90 | 501.29K |
| 2026-06-25 | TWD 45.25 | -4.13% | TWD 47.00 | TWD 47.00 | TWD 45.20 | 557.95K |
| 2026-06-24 | TWD 47.20 | +3.74% | TWD 45.00 | TWD 47.65 | TWD 45.00 | 642.30K |
| 2026-06-23 | TWD 45.50 | -3.40% | TWD 47.20 | TWD 47.20 | TWD 45.10 | 719.11K |
| 2026-06-22 | TWD 47.10 | +0.21% | TWD 48.00 | TWD 48.00 | TWD 46.90 | 724.25K |
| 2026-06-18 | TWD 47.00 | -0.84% | TWD 47.40 | TWD 48.25 | TWD 46.75 | 587.30K |
| 2026-06-17 | TWD 47.40 | +1.28% | TWD 46.00 | TWD 47.55 | TWD 46.00 | 428.10K |
| 2026-06-16 | TWD 46.80 | -3.80% | TWD 49.30 | TWD 49.45 | TWD 46.55 | 1.02M |
| 2026-06-15 | TWD 48.65 | -1.72% | TWD 51.00 | TWD 51.00 | TWD 48.05 | 678.63K |
| 2026-06-12 | TWD 49.50 | -0.40% | TWD 50.50 | TWD 51.00 | TWD 49.45 | 684.58K |
| 2026-06-11 | TWD 49.70 | -0.50% | TWD 49.10 | TWD 50.50 | TWD 48.00 | 766.21K |
| 2026-06-10 | TWD 49.95 | -8.68% | TWD 54.00 | TWD 55.50 | TWD 49.90 | 1.92M |
| 2026-06-09 | TWD 54.70 | +3.21% | TWD 54.20 | TWD 57.50 | TWD 53.70 | 1.41M |
| 2026-06-08 | TWD 53.00 | -8.46% | TWD 52.20 | TWD 54.10 | TWD 52.20 | 1.88M |
| 2026-06-05 | TWD 57.90 | +7.02% | TWD 54.10 | TWD 58.60 | TWD 52.20 | 2.59M |
| 2026-06-04 | TWD 54.10 | -0.73% | TWD 54.50 | TWD 56.00 | TWD 52.60 | 1.28M |
| 2026-06-03 | TWD 54.50 | -5.05% | TWD 57.40 | TWD 57.70 | TWD 54.50 | 2.96M |
| 2026-06-02 | TWD 57.40 | +7.09% | TWD 58.50 | TWD 58.90 | TWD 54.20 | 5.90M |
| 2026-06-01 | TWD 53.60 | +9.95% | TWD 48.70 | TWD 53.60 | TWD 47.80 | 2.27M |
| 2026-05-29 | TWD 48.75 | +4.06% | TWD 48.00 | TWD 50.50 | TWD 47.80 | 1.51M |
| 2026-05-28 | TWD 46.85 | -4.19% | TWD 49.70 | TWD 51.00 | TWD 46.50 | 1.69M |
| 2026-05-27 | TWD 48.90 | -4.68% | TWD 51.00 | TWD 51.00 | TWD 48.30 | 2.44M |