Ever Fortune.AI Co., Ltd. 6841
TPEX · Taiwan · Technology Services
TWD 57.00-1.80 (-3.06%)
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 57.00 | -3.06% | TWD 58.90 | TWD 59.30 | TWD 56.80 | 602.02K |
| 2026-09-30 | TWD 58.80 | +6.33% | TWD 57.70 | TWD 58.80 | TWD 56.50 | 802.51K |
| 2026-09-29 | TWD 55.30 | +2.98% | TWD 54.50 | TWD 55.80 | TWD 54.50 | 651.00K |
| 2026-09-24 | TWD 53.70 | +0.37% | TWD 53.40 | TWD 53.80 | TWD 53.20 | 136.50K |
| 2026-09-23 | TWD 53.50 | -0.19% | TWD 53.20 | TWD 53.60 | TWD 53.00 | 65.00K |
| 2026-09-22 | TWD 53.60 | +0.56% | TWD 53.80 | TWD 53.80 | TWD 53.10 | 103.00K |
| 2026-09-21 | TWD 53.30 | -2.02% | TWD 53.60 | TWD 53.70 | TWD 53.10 | 91.00K |
| 2026-09-18 | TWD 54.40 | +2.06% | TWD 52.60 | TWD 54.40 | TWD 52.60 | 124.00K |
| 2026-09-17 | TWD 53.30 | +0.95% | TWD 52.80 | TWD 53.50 | TWD 52.70 | 188.00K |
| 2026-09-16 | TWD 52.80 | +1.73% | TWD 52.80 | TWD 53.00 | TWD 52.40 | 75.02K |
| 2026-09-15 | TWD 51.90 | -0.19% | TWD 52.30 | TWD 52.70 | TWD 51.90 | 74.06K |
| 2026-09-14 | TWD 52.00 | +0.39% | TWD 52.30 | TWD 52.30 | TWD 51.00 | 87.00K |
| 2026-09-11 | TWD 51.80 | -1.89% | TWD 52.60 | TWD 52.60 | TWD 51.70 | 291.00K |
| 2026-09-10 | TWD 52.80 | -0.56% | TWD 53.00 | TWD 53.00 | TWD 52.50 | 100.10K |
| 2026-09-09 | TWD 53.10 | -0.19% | TWD 53.30 | TWD 53.80 | TWD 53.00 | 99.00K |
| 2026-09-08 | TWD 53.20 | -0.93% | TWD 54.00 | TWD 54.00 | TWD 53.20 | 98.00K |
| 2026-09-07 | TWD 53.70 | -0.56% | TWD 53.90 | TWD 54.10 | TWD 53.40 | 134.10K |
| 2026-09-04 | TWD 54.00 | +2.47% | TWD 53.00 | TWD 54.00 | TWD 52.80 | 165.00K |
| 2026-09-03 | TWD 52.70 | -1.68% | TWD 54.10 | TWD 54.10 | TWD 52.70 | 279.00K |
| 2026-09-02 | TWD 53.60 | -1.29% | TWD 54.30 | TWD 54.30 | TWD 53.50 | 120.00K |
| 2026-09-01 | TWD 54.30 | +1.69% | TWD 53.70 | TWD 54.30 | TWD 53.60 | 141.21K |
| 2026-08-31 | TWD 53.40 | -1.66% | TWD 53.90 | TWD 54.10 | TWD 53.30 | 133.00K |
| 2026-08-28 | TWD 54.30 | +1.88% | TWD 53.30 | TWD 54.30 | TWD 53.30 | 126.36K |
| 2026-08-27 | TWD 53.30 | +0.19% | TWD 53.60 | TWD 53.60 | TWD 53.00 | 103.00K |
| 2026-08-26 | TWD 53.20 | -0.56% | TWD 53.80 | TWD 53.80 | TWD 53.00 | 299.34K |
| 2026-08-25 | TWD 53.50 | -1.29% | TWD 54.50 | TWD 54.70 | TWD 53.50 | 285.10K |
| 2026-08-24 | TWD 54.20 | +2.26% | TWD 53.50 | TWD 54.70 | TWD 53.10 | 331.00K |
| 2026-08-21 | TWD 53.00 | -0.75% | TWD 53.40 | TWD 53.40 | TWD 52.80 | 115.00K |
| 2026-08-20 | TWD 53.40 | +1.71% | TWD 53.40 | TWD 54.00 | TWD 52.80 | 140.00K |
| 2026-08-19 | TWD 52.50 | +0.38% | TWD 52.50 | TWD 53.10 | TWD 52.30 | 180.01K |
| 2026-08-18 | TWD 52.30 | -0.19% | TWD 52.50 | TWD 52.60 | TWD 52.20 | 149.00K |
| 2026-08-17 | TWD 52.40 | -1.50% | TWD 53.10 | TWD 53.10 | TWD 52.30 | 228.21K |
| 2026-08-14 | TWD 53.20 | -0.56% | TWD 53.60 | TWD 53.60 | TWD 53.00 | 160.07K |
| 2026-08-13 | TWD 53.50 | -1.29% | TWD 54.20 | TWD 54.20 | TWD 53.00 | 471.56K |
| 2026-08-12 | TWD 54.20 | -2.52% | TWD 54.70 | TWD 54.70 | TWD 53.70 | 390.00K |
| 2026-08-11 | TWD 55.60 | -1.42% | TWD 56.20 | TWD 56.30 | TWD 55.60 | 131.06K |
| 2026-08-10 | TWD 56.40 | +0.36% | TWD 56.10 | TWD 56.60 | TWD 55.80 | 139.00K |
| 2026-08-07 | TWD 56.20 | -0.53% | TWD 56.40 | TWD 57.10 | TWD 56.20 | 188.11K |
| 2026-08-06 | TWD 56.50 | +1.80% | TWD 55.50 | TWD 56.50 | TWD 55.30 | 158.00K |
| 2026-08-05 | TWD 55.50 | +0.54% | TWD 55.80 | TWD 55.90 | TWD 55.00 | 204.00K |
| 2026-08-04 | TWD 55.20 | +2.41% | TWD 54.00 | TWD 55.30 | TWD 54.00 | 135.01K |
| 2026-08-03 | TWD 53.90 | +0.75% | TWD 53.50 | TWD 54.70 | TWD 53.50 | 153.50K |
| 2026-07-31 | TWD 53.50 | +0.75% | TWD 54.50 | TWD 54.90 | TWD 52.90 | 340.00K |
| 2026-07-30 | TWD 53.10 | -1.30% | TWD 53.60 | TWD 54.10 | TWD 52.00 | 302.05K |
| 2026-07-29 | TWD 53.80 | -2.54% | TWD 55.90 | TWD 55.90 | TWD 52.70 | 489.50K |
| 2026-07-28 | TWD 55.20 | -3.16% | TWD 56.50 | TWD 56.70 | TWD 55.10 | 399.01K |
| 2026-07-27 | TWD 57.00 | -0.70% | TWD 57.60 | TWD 57.60 | TWD 56.80 | 174.00K |
| 2026-07-24 | TWD 57.40 | -1.37% | TWD 58.20 | TWD 58.50 | TWD 57.20 | 236.00K |
| 2026-07-23 | TWD 58.20 | -0.17% | TWD 58.30 | TWD 58.40 | TWD 57.70 | 229.00K |
| 2026-07-22 | TWD 58.30 | 0.00% | TWD 58.30 | TWD 58.50 | TWD 57.80 | 250.01K |
| 2026-07-21 | TWD 58.30 | +0.17% | TWD 58.00 | TWD 59.00 | TWD 58.00 | 202.10K |
| 2026-07-20 | TWD 58.20 | -1.02% | TWD 59.10 | TWD 59.50 | TWD 57.50 | 245.01K |
| 2026-07-17 | TWD 58.80 | -4.39% | TWD 61.30 | TWD 61.80 | TWD 58.70 | 627.00K |
| 2026-07-16 | TWD 61.50 | -3.61% | TWD 63.70 | TWD 63.80 | TWD 61.50 | 498.03K |
| 2026-07-15 | TWD 63.80 | +0.47% | TWD 64.80 | TWD 64.80 | TWD 63.10 | 458.01K |
| 2026-07-14 | TWD 63.50 | 0.00% | TWD 63.50 | TWD 64.50 | TWD 61.50 | 898.11K |
| 2026-07-13 | TWD 63.50 | -1.85% | TWD 65.50 | TWD 65.50 | TWD 62.80 | 756.12K |
| 2026-07-10 | TWD 64.70 | 0.00% | TWD 64.70 | TWD 64.70 | TWD 64.70 | 0 |
| 2026-07-09 | TWD 64.70 | -3.00% | TWD 66.50 | TWD 66.60 | TWD 64.60 | 846.34K |
| 2026-07-08 | TWD 66.70 | -1.48% | TWD 68.00 | TWD 68.80 | TWD 65.50 | 1.66M |
| 2026-07-07 | TWD 67.70 | +1.96% | TWD 66.10 | TWD 70.30 | TWD 64.00 | 3.31M |
| 2026-07-06 | TWD 66.40 | +4.40% | TWD 65.00 | TWD 67.60 | TWD 64.20 | 1.61M |
| 2026-07-03 | TWD 63.60 | +3.92% | TWD 61.30 | TWD 64.80 | TWD 61.30 | 884.35K |
| 2026-07-02 | TWD 61.20 | +0.82% | TWD 60.60 | TWD 62.30 | TWD 60.40 | 327.01K |
| 2026-07-01 | TWD 60.70 | -0.33% | TWD 61.10 | TWD 61.10 | TWD 59.30 | 295.00K |
| 2026-06-30 | TWD 60.90 | +0.50% | TWD 60.60 | TWD 61.20 | TWD 60.50 | 255.01K |
| 2026-06-29 | TWD 60.60 | +4.12% | TWD 58.80 | TWD 60.90 | TWD 58.80 | 443.00K |
| 2026-06-26 | TWD 58.20 | -4.43% | TWD 61.60 | TWD 61.60 | TWD 58.20 | 542.00K |
| 2026-06-25 | TWD 60.90 | -1.46% | TWD 62.40 | TWD 62.40 | TWD 60.70 | 332.25K |
| 2026-06-24 | TWD 61.80 | +3.00% | TWD 61.00 | TWD 63.40 | TWD 60.00 | 734.00K |
| 2026-06-23 | TWD 60.00 | 0.00% | TWD 60.20 | TWD 61.00 | TWD 59.40 | 245.00K |
| 2026-06-22 | TWD 60.00 | -1.15% | TWD 61.00 | TWD 61.00 | TWD 59.80 | 317.40K |
| 2026-06-18 | TWD 60.70 | +0.17% | TWD 60.90 | TWD 61.70 | TWD 60.30 | 213.00K |
| 2026-06-17 | TWD 60.60 | +0.66% | TWD 60.80 | TWD 61.10 | TWD 60.30 | 168.17K |
| 2026-06-16 | TWD 60.20 | -0.99% | TWD 60.90 | TWD 60.90 | TWD 60.10 | 226.18K |
| 2026-06-15 | TWD 60.80 | 0.00% | TWD 61.00 | TWD 61.20 | TWD 60.40 | 333.00K |
| 2026-06-12 | TWD 60.80 | +0.83% | TWD 61.00 | TWD 61.20 | TWD 60.20 | 403.02K |
| 2026-06-11 | TWD 60.30 | -0.66% | TWD 60.60 | TWD 61.20 | TWD 59.70 | 388.00K |
| 2026-06-10 | TWD 60.70 | -3.80% | TWD 62.70 | TWD 62.90 | TWD 60.60 | 970.82K |
| 2026-06-09 | TWD 63.10 | +0.16% | TWD 65.00 | TWD 66.80 | TWD 62.70 | 2.87M |
| 2026-06-08 | TWD 63.00 | +3.79% | TWD 58.10 | TWD 64.80 | TWD 57.30 | 1.98M |
| 2026-06-05 | TWD 60.70 | +4.48% | TWD 58.20 | TWD 61.70 | TWD 58.10 | 1.05M |
| 2026-06-04 | TWD 58.10 | +3.01% | TWD 56.60 | TWD 58.70 | TWD 56.10 | 389.10K |
| 2026-06-03 | TWD 56.40 | +0.18% | TWD 56.30 | TWD 56.80 | TWD 55.70 | 316.00K |
| 2026-06-02 | TWD 56.30 | -0.18% | TWD 57.50 | TWD 57.50 | TWD 55.90 | 317.05K |
| 2026-06-01 | TWD 56.40 | +1.26% | TWD 56.00 | TWD 56.90 | TWD 55.70 | 316.00K |
| 2026-05-29 | TWD 55.70 | +0.18% | TWD 55.90 | TWD 56.00 | TWD 54.80 | 282.20K |
| 2026-05-28 | TWD 55.60 | -2.11% | TWD 56.50 | TWD 57.80 | TWD 55.30 | 643.00K |
| 2026-05-27 | TWD 56.80 | -1.22% | TWD 57.30 | TWD 57.50 | TWD 56.70 | 439.00K |
| 2026-05-26 | TWD 57.50 | -0.69% | TWD 58.20 | TWD 58.30 | TWD 57.30 | 337.02K |