Ever Ohms Technology Co. Ltd. 6834
TWSE · Taiwan · Electronic Technology
TWD 131.00+11.50 (+9.62%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 131.00 | +12.71% | TWD 118.00 | TWD 131.00 | TWD 118.00 | 11.43M |
| 2026-10-01 | TWD 116.22 | +9.63% | TWD 106.98 | TWD 116.22 | TWD 106.98 | 9.76M |
| 2026-09-30 | TWD 106.01 | -3.11% | TWD 110.88 | TWD 111.85 | TWD 106.01 | 2.72M |
| 2026-09-29 | TWD 109.42 | -3.02% | TWD 110.88 | TWD 112.82 | TWD 108.44 | 2.80M |
| 2026-09-24 | TWD 112.82 | +2.20% | TWD 108.93 | TWD 114.28 | TWD 108.93 | 6.06M |
| 2026-09-23 | TWD 110.39 | +1.79% | TWD 109.90 | TWD 113.31 | TWD 107.47 | 5.61M |
| 2026-09-22 | TWD 108.44 | -5.70% | TWD 116.71 | TWD 117.68 | TWD 106.98 | 6.27M |
| 2026-09-21 | TWD 115.00 | +4.07% | TWD 113.00 | TWD 119.50 | TWD 109.50 | 12.04M |
| 2026-09-18 | TWD 110.50 | +8.87% | TWD 104.00 | TWD 110.50 | TWD 100.00 | 6.66M |
| 2026-09-17 | TWD 101.50 | +1.50% | TWD 100.00 | TWD 107.00 | TWD 100.00 | 6.26M |
| 2026-09-16 | TWD 100.00 | +2.99% | TWD 98.80 | TWD 100.50 | TWD 97.50 | 2.86M |
| 2026-09-15 | TWD 97.10 | -1.12% | TWD 98.20 | TWD 102.00 | TWD 97.00 | 5.61M |
| 2026-09-14 | TWD 98.20 | -9.07% | TWD 104.00 | TWD 104.50 | TWD 98.10 | 7.59M |
| 2026-09-11 | TWD 108.00 | +2.37% | TWD 102.50 | TWD 114.50 | TWD 100.50 | 14.93M |
| 2026-09-10 | TWD 105.50 | +4.46% | TWD 99.90 | TWD 110.00 | TWD 96.40 | 7.20M |
| 2026-09-09 | TWD 101.00 | +2.33% | TWD 99.20 | TWD 107.00 | TWD 98.50 | 6.70M |
| 2026-09-08 | TWD 98.70 | +1.75% | TWD 100.00 | TWD 105.00 | TWD 97.80 | 7.58M |
| 2026-09-07 | TWD 97.00 | +3.19% | TWD 95.00 | TWD 99.50 | TWD 94.20 | 5.48M |
| 2026-09-04 | TWD 94.00 | +7.80% | TWD 90.00 | TWD 94.40 | TWD 89.10 | 4.32M |
| 2026-09-03 | TWD 87.20 | -5.42% | TWD 92.10 | TWD 95.00 | TWD 87.00 | 2.53M |
| 2026-09-02 | TWD 92.20 | +2.56% | TWD 88.50 | TWD 97.90 | TWD 88.00 | 4.34M |
| 2026-09-01 | TWD 89.90 | 0.00% | TWD 90.10 | TWD 93.30 | TWD 89.40 | 2.04M |
| 2026-08-31 | TWD 89.90 | -4.56% | TWD 92.40 | TWD 96.40 | TWD 88.50 | 2.09M |
| 2026-08-28 | TWD 94.20 | +2.84% | TWD 94.50 | TWD 99.90 | TWD 93.50 | 4.80M |
| 2026-08-27 | TWD 91.60 | +1.55% | TWD 90.90 | TWD 93.40 | TWD 89.10 | 2.65M |
| 2026-08-26 | TWD 90.20 | +0.11% | TWD 90.00 | TWD 91.80 | TWD 88.10 | 2.07M |
| 2026-08-25 | TWD 90.10 | +0.22% | TWD 88.80 | TWD 90.80 | TWD 85.50 | 1.60M |
| 2026-08-24 | TWD 89.90 | +0.22% | TWD 90.20 | TWD 92.80 | TWD 89.80 | 1.38M |
| 2026-08-21 | TWD 89.70 | -4.06% | TWD 93.40 | TWD 95.00 | TWD 89.70 | 2.12M |
| 2026-08-20 | TWD 93.50 | -4.59% | TWD 98.80 | TWD 99.60 | TWD 92.30 | 2.69M |
| 2026-08-19 | TWD 98.00 | +2.94% | TWD 93.40 | TWD 102.00 | TWD 93.40 | 5.12M |
| 2026-08-18 | TWD 95.20 | -4.80% | TWD 99.50 | TWD 102.50 | TWD 94.20 | 2.41M |
| 2026-08-17 | TWD 100.00 | -0.99% | TWD 99.00 | TWD 101.00 | TWD 96.80 | 1.92M |
| 2026-08-14 | TWD 101.00 | -6.05% | TWD 108.00 | TWD 108.00 | TWD 100.00 | 4.25M |
| 2026-08-13 | TWD 107.50 | +0.47% | TWD 107.00 | TWD 116.00 | TWD 107.00 | 9.89M |
| 2026-08-12 | TWD 107.00 | +0.94% | TWD 104.00 | TWD 110.50 | TWD 103.00 | 8.90M |
| 2026-08-11 | TWD 106.00 | +9.73% | TWD 96.60 | TWD 106.00 | TWD 96.40 | 10.77M |
| 2026-08-10 | TWD 96.60 | +9.90% | TWD 94.80 | TWD 96.60 | TWD 93.40 | 4.51M |
| 2026-08-07 | TWD 87.90 | -4.56% | TWD 92.10 | TWD 92.60 | TWD 87.80 | 1.40M |
| 2026-08-06 | TWD 92.10 | +0.99% | TWD 91.10 | TWD 93.10 | TWD 87.50 | 2.01M |
| 2026-08-05 | TWD 91.20 | -2.46% | TWD 97.40 | TWD 98.90 | TWD 90.50 | 4.78M |
| 2026-08-04 | TWD 93.50 | +6.61% | TWD 89.00 | TWD 95.00 | TWD 85.10 | 6.22M |
| 2026-08-03 | TWD 87.70 | +9.90% | TWD 80.70 | TWD 87.70 | TWD 80.40 | 3.36M |
| 2026-07-31 | TWD 79.80 | +9.92% | TWD 79.80 | TWD 79.80 | TWD 79.80 | 376.00K |
| 2026-07-30 | TWD 72.60 | -2.02% | TWD 70.20 | TWD 78.80 | TWD 70.20 | 3.38M |
| 2026-07-29 | TWD 74.10 | -9.96% | TWD 80.80 | TWD 82.50 | TWD 74.10 | 2.11M |
| 2026-07-28 | TWD 82.30 | -9.96% | TWD 86.10 | TWD 86.10 | TWD 82.30 | 1.82M |
| 2026-07-27 | TWD 91.40 | +1.44% | TWD 88.30 | TWD 96.60 | TWD 88.10 | 3.51M |
| 2026-07-24 | TWD 90.10 | -7.11% | TWD 95.00 | TWD 96.10 | TWD 89.70 | 1.98M |
| 2026-07-23 | TWD 97.00 | -3.48% | TWD 101.00 | TWD 104.50 | TWD 95.00 | 3.59M |
| 2026-07-22 | TWD 100.50 | +1.41% | TWD 106.00 | TWD 109.00 | TWD 100.50 | 6.31M |
| 2026-07-21 | TWD 99.10 | +4.76% | TWD 99.00 | TWD 104.00 | TWD 95.60 | 7.69M |
| 2026-07-20 | TWD 94.60 | -1.77% | TWD 94.40 | TWD 97.30 | TWD 86.80 | 3.96M |
| 2026-07-17 | TWD 96.30 | -10.00% | TWD 98.80 | TWD 102.00 | TWD 96.30 | 3.94M |
| 2026-07-16 | TWD 107.00 | -3.60% | TWD 106.00 | TWD 109.50 | TWD 104.00 | 4.10M |
| 2026-07-15 | TWD 111.00 | -5.93% | TWD 119.00 | TWD 119.00 | TWD 106.50 | 8.43M |
| 2026-07-14 | TWD 118.00 | -8.53% | TWD 126.00 | TWD 135.50 | TWD 116.50 | 9.47M |
| 2026-07-13 | TWD 129.00 | -0.77% | TWD 143.00 | TWD 143.00 | TWD 120.50 | 13.06M |
| 2026-07-10 | TWD 130.00 | 0.00% | TWD 130.00 | TWD 130.00 | TWD 130.00 | 0 |
| 2026-07-09 | TWD 130.00 | +2.77% | TWD 135.00 | TWD 135.00 | TWD 128.00 | 1.04M |
| 2026-07-08 | TWD 126.50 | +6.75% | TWD 121.00 | TWD 126.50 | TWD 117.00 | 908.62K |
| 2026-07-07 | TWD 118.50 | -7.42% | TWD 130.50 | TWD 132.00 | TWD 115.50 | 943.02K |
| 2026-07-06 | TWD 128.00 | -3.03% | TWD 140.00 | TWD 140.00 | TWD 127.00 | 703.59K |
| 2026-07-03 | TWD 132.00 | +1.54% | TWD 128.50 | TWD 135.00 | TWD 126.00 | 728.31K |
| 2026-07-02 | TWD 130.00 | +2.36% | TWD 135.50 | TWD 135.50 | TWD 129.50 | 940.10K |
| 2026-07-01 | TWD 127.00 | +6.72% | TWD 126.00 | TWD 127.50 | TWD 125.00 | 1.05M |
| 2026-06-30 | TWD 119.00 | +9.17% | TWD 115.00 | TWD 119.50 | TWD 113.50 | 868.09K |
| 2026-06-29 | TWD 109.00 | -9.92% | TWD 118.00 | TWD 118.00 | TWD 109.00 | 899.60K |
| 2026-06-26 | TWD 121.00 | -3.59% | TWD 123.50 | TWD 123.50 | TWD 116.00 | 1.71M |
| 2026-06-25 | TWD 125.50 | +2.45% | TWD 126.50 | TWD 131.00 | TWD 121.50 | 15.24M |
| 2026-06-24 | TWD 122.50 | +9.87% | TWD 110.50 | TWD 122.50 | TWD 107.00 | 5.81M |
| 2026-06-23 | TWD 111.50 | 0.00% | TWD 112.00 | TWD 116.50 | TWD 108.50 | 11.49M |
| 2026-06-22 | TWD 111.50 | +9.85% | TWD 111.50 | TWD 111.50 | TWD 106.50 | 9.64M |
| 2026-06-18 | TWD 101.50 | +9.85% | TWD 101.50 | TWD 101.50 | TWD 101.50 | 1.21M |
| 2026-06-17 | TWD 92.40 | +10.00% | TWD 90.00 | TWD 92.40 | TWD 89.70 | 5.05M |
| 2026-06-16 | TWD 84.00 | -7.59% | TWD 89.00 | TWD 92.50 | TWD 83.30 | 12.49M |
| 2026-06-15 | TWD 90.90 | +8.09% | TWD 89.10 | TWD 92.50 | TWD 86.10 | 13.14M |
| 2026-06-12 | TWD 84.10 | +9.93% | TWD 82.00 | TWD 84.10 | TWD 79.50 | 12.91M |
| 2026-06-11 | TWD 76.50 | +9.29% | TWD 73.60 | TWD 76.50 | TWD 71.00 | 8.44M |
| 2026-06-10 | TWD 70.00 | -6.67% | TWD 75.00 | TWD 79.70 | TWD 70.00 | 1.22M |
| 2026-06-09 | TWD 75.00 | +9.97% | TWD 67.00 | TWD 75.00 | TWD 67.00 | 794.63K |
| 2026-06-08 | TWD 68.20 | -2.57% | TWD 63.00 | TWD 73.30 | TWD 63.00 | 828.16K |
| 2026-06-05 | TWD 70.00 | -2.78% | TWD 70.00 | TWD 71.90 | TWD 64.80 | 826.48K |
| 2026-06-04 | TWD 72.00 | -7.10% | TWD 70.50 | TWD 75.30 | TWD 70.50 | 556.12K |
| 2026-06-03 | TWD 77.50 | +6.16% | TWD 73.30 | TWD 80.00 | TWD 73.30 | 805.78K |
| 2026-06-02 | TWD 73.00 | -5.19% | TWD 72.50 | TWD 77.50 | TWD 71.00 | 1.07M |
| 2026-06-01 | TWD 77.00 | +2.39% | TWD 78.00 | TWD 82.70 | TWD 76.60 | 796.05K |
| 2026-05-29 | TWD 75.20 | +6.67% | TWD 75.00 | TWD 75.20 | TWD 71.60 | 848.98K |
| 2026-05-28 | TWD 70.50 | -9.27% | TWD 75.80 | TWD 80.10 | TWD 70.50 | 1.51M |
| 2026-05-27 | TWD 77.70 | -5.13% | TWD 81.00 | TWD 85.00 | TWD 76.00 | 2.36M |