Evertop Wire Cable Corporation (TPE:1616)
Taiwan
· Delayed Price · Currency is TWD 26.70
-1.35 (-4.81%)
At close: Mar 9, 2026
Evertop Wire Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.30 | 28.15 | 27.20 | 28.05 | 28.05 | 2.19% | 733,088 |
| Mar 5, 2026 | 28.00 | 28.00 | 27.20 | 27.45 | 27.45 | 1.29% | 713,952 |
| Mar 4, 2026 | 28.00 | 28.00 | 26.85 | 27.10 | 27.10 | -4.58% | 1,233,501 |
| Mar 3, 2026 | 28.95 | 29.35 | 28.35 | 28.40 | 28.40 | -1.73% | 789,003 |
| Mar 2, 2026 | 29.05 | 29.10 | 28.60 | 28.90 | 28.90 | -0.86% | 663,209 |
| Feb 26, 2026 | 29.45 | 29.45 | 28.95 | 29.15 | 29.15 | -0.34% | 1,037,856 |
| Feb 25, 2026 | 29.00 | 29.35 | 28.60 | 29.25 | 29.25 | 0.86% | 1,051,690 |
| Feb 24, 2026 | 29.40 | 29.40 | 28.80 | 29.00 | 29.00 | -1.19% | 911,260 |
| Feb 23, 2026 | 28.50 | 29.50 | 28.40 | 29.35 | 29.35 | 3.71% | 1,258,615 |
| Feb 11, 2026 | 28.60 | 28.60 | 27.85 | 28.30 | 28.30 | 0.18% | 917,182 |
| Feb 10, 2026 | 28.60 | 28.75 | 28.25 | 28.25 | 28.25 | - | 863,309 |
| Feb 9, 2026 | 28.80 | 28.80 | 27.95 | 28.25 | 28.25 | 0.18% | 950,278 |
| Feb 6, 2026 | 28.75 | 28.90 | 27.75 | 28.20 | 28.20 | 0.36% | 2,473,994 |
| Feb 5, 2026 | 27.90 | 28.70 | 27.90 | 28.10 | 28.10 | - | 790,745 |
| Feb 4, 2026 | 27.75 | 28.50 | 27.35 | 28.10 | 28.10 | 2.18% | 1,127,724 |
| Feb 3, 2026 | 28.35 | 28.35 | 27.20 | 27.50 | 27.50 | - | 1,088,203 |
| Feb 2, 2026 | 28.65 | 28.65 | 27.25 | 27.50 | 27.50 | -4.84% | 1,398,343 |
| Jan 30, 2026 | 29.50 | 29.80 | 28.90 | 28.90 | 28.90 | -1.20% | 1,366,640 |
| Jan 29, 2026 | 30.00 | 30.10 | 28.75 | 29.25 | 29.25 | -2.17% | 1,577,549 |
| Jan 28, 2026 | 29.95 | 30.15 | 29.55 | 29.90 | 29.90 | 0.17% | 1,722,459 |
| Jan 27, 2026 | 29.55 | 30.25 | 29.00 | 29.85 | 29.85 | 2.05% | 2,339,455 |
| Jan 26, 2026 | 29.40 | 29.70 | 28.90 | 29.25 | 29.25 | -1.18% | 1,343,383 |
| Jan 23, 2026 | 30.30 | 30.90 | 29.60 | 29.60 | 29.60 | -0.84% | 1,796,216 |
| Jan 22, 2026 | 30.25 | 30.85 | 29.85 | 29.85 | 29.85 | 0.67% | 3,816,961 |
| Jan 21, 2026 | 30.40 | 30.85 | 29.55 | 29.65 | 29.65 | -1.82% | 3,727,724 |
| Jan 20, 2026 | 29.35 | 30.50 | 28.85 | 30.20 | 30.20 | 3.42% | 4,196,795 |
| Jan 19, 2026 | 28.85 | 29.25 | 28.55 | 29.20 | 29.20 | 1.57% | 1,094,729 |
| Jan 16, 2026 | 28.60 | 29.30 | 28.50 | 28.75 | 28.75 | 0.88% | 1,586,294 |
| Jan 15, 2026 | 28.60 | 28.60 | 28.15 | 28.50 | 28.50 | -0.35% | 607,864 |
| Jan 14, 2026 | 28.30 | 28.65 | 27.90 | 28.60 | 28.60 | 2.14% | 1,276,159 |
| Jan 13, 2026 | 28.40 | 28.60 | 27.75 | 28.00 | 28.00 | -0.71% | 744,444 |
| Jan 12, 2026 | 27.10 | 28.30 | 27.00 | 28.20 | 28.20 | 3.11% | 1,559,991 |
| Jan 9, 2026 | 27.00 | 27.40 | 26.75 | 27.35 | 27.35 | 1.30% | 778,090 |
| Jan 8, 2026 | 27.85 | 27.95 | 26.80 | 27.00 | 27.00 | -3.05% | 2,440,101 |
| Jan 7, 2026 | 27.95 | 28.20 | 27.30 | 27.85 | 27.85 | -2.62% | 2,289,239 |
| Jan 6, 2026 | 28.50 | 28.90 | 28.35 | 28.60 | 28.60 | 0.88% | 653,658 |
| Jan 5, 2026 | 29.10 | 29.10 | 28.30 | 28.35 | 28.35 | -1.90% | 888,262 |
| Jan 2, 2026 | 28.60 | 29.30 | 28.55 | 28.90 | 28.90 | 0.87% | 742,320 |
| Dec 31, 2025 | 28.50 | 28.75 | 28.25 | 28.65 | 28.65 | 0.70% | 632,350 |
| Dec 30, 2025 | 29.05 | 29.05 | 28.15 | 28.45 | 28.45 | -2.40% | 985,017 |
| Dec 29, 2025 | 29.50 | 29.90 | 29.10 | 29.15 | 29.15 | 0.34% | 1,640,277 |
| Dec 26, 2025 | 28.45 | 29.45 | 28.45 | 29.05 | 29.05 | 2.65% | 2,235,732 |
| Dec 24, 2025 | 28.80 | 29.30 | 28.30 | 28.30 | 28.30 | -0.70% | 805,076 |
| Dec 23, 2025 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | -0.18% | 513,492 |
| Dec 22, 2025 | 28.25 | 28.60 | 28.10 | 28.55 | 28.55 | 2.33% | 698,612 |
| Dec 19, 2025 | 27.90 | 28.15 | 27.75 | 27.90 | 27.90 | 0.54% | 379,362 |
| Dec 18, 2025 | 27.85 | 27.95 | 27.60 | 27.75 | 27.75 | -0.36% | 521,935 |
| Dec 17, 2025 | 28.10 | 28.20 | 27.85 | 27.85 | 27.85 | -0.89% | 493,485 |
| Dec 16, 2025 | 28.10 | 28.15 | 27.40 | 28.10 | 28.10 | - | 1,018,536 |
| Dec 15, 2025 | 28.50 | 28.75 | 28.05 | 28.10 | 28.10 | -1.58% | 729,468 |
| Dec 12, 2025 | 28.05 | 29.20 | 28.05 | 28.55 | 28.55 | 2.33% | 1,400,635 |
| Dec 11, 2025 | 28.10 | 28.20 | 27.15 | 27.90 | 27.90 | -0.36% | 980,371 |
| Dec 10, 2025 | 28.55 | 28.65 | 28.00 | 28.00 | 28.00 | -2.78% | 1,004,485 |
| Dec 9, 2025 | 28.70 | 28.95 | 28.35 | 28.80 | 28.80 | 1.41% | 826,123 |
| Dec 8, 2025 | 28.45 | 28.55 | 28.20 | 28.40 | 28.40 | 0.18% | 686,568 |
| Dec 5, 2025 | 29.45 | 29.45 | 28.20 | 28.35 | 28.35 | -4.38% | 2,598,294 |
| Dec 4, 2025 | 29.55 | 30.10 | 29.50 | 29.65 | 29.65 | 1.19% | 912,791 |
| Dec 3, 2025 | 29.65 | 29.70 | 29.20 | 29.30 | 29.30 | -0.85% | 661,754 |
| Dec 2, 2025 | 30.00 | 30.10 | 29.55 | 29.55 | 29.55 | -1.17% | 639,371 |
| Dec 1, 2025 | 30.20 | 30.60 | 29.85 | 29.90 | 29.90 | -0.17% | 646,557 |
| Nov 28, 2025 | 30.10 | 30.30 | 29.85 | 29.95 | 29.95 | -0.17% | 392,520 |
| Nov 27, 2025 | 30.20 | 30.35 | 29.80 | 30.00 | 30.00 | -0.17% | 522,745 |
| Nov 26, 2025 | 29.80 | 30.15 | 29.40 | 30.05 | 30.05 | 2.21% | 1,055,989 |
| Nov 25, 2025 | 29.10 | 29.40 | 29.05 | 29.40 | 29.40 | 1.55% | 507,171 |
| Nov 24, 2025 | 29.05 | 29.40 | 28.65 | 28.95 | 28.95 | 0.35% | 589,683 |
| Nov 21, 2025 | 29.20 | 29.65 | 28.70 | 28.85 | 28.85 | -2.70% | 915,387 |
| Nov 20, 2025 | 29.50 | 29.95 | 29.45 | 29.65 | 29.65 | 1.89% | 727,597 |
| Nov 19, 2025 | 29.05 | 29.30 | 28.75 | 29.10 | 29.10 | 0.17% | 940,381 |
| Nov 18, 2025 | 29.60 | 29.75 | 29.00 | 29.05 | 29.05 | -2.35% | 1,606,448 |
| Nov 17, 2025 | 30.30 | 30.35 | 29.75 | 29.75 | 29.75 | -1.65% | 1,398,605 |
| Nov 14, 2025 | 30.90 | 31.40 | 30.25 | 30.25 | 30.25 | -3.51% | 1,698,680 |
| Nov 13, 2025 | 31.00 | 31.70 | 30.60 | 31.35 | 31.35 | 1.79% | 2,020,742 |
| Nov 12, 2025 | 30.45 | 30.90 | 30.25 | 30.80 | 30.80 | 1.65% | 1,535,095 |
| Nov 11, 2025 | 30.90 | 31.10 | 30.20 | 30.30 | 30.30 | -0.98% | 1,784,522 |
| Nov 10, 2025 | 32.70 | 32.80 | 30.25 | 30.60 | 30.60 | -8.79% | 4,408,757 |
| Nov 7, 2025 | 34.50 | 34.50 | 33.20 | 33.55 | 33.55 | -3.31% | 2,881,670 |
| Nov 6, 2025 | 34.95 | 35.20 | 34.70 | 34.70 | 34.70 | - | 1,157,983 |
| Nov 5, 2025 | 34.00 | 34.85 | 33.50 | 34.70 | 34.70 | 1.31% | 1,767,942 |
| Nov 4, 2025 | 34.85 | 35.40 | 34.25 | 34.25 | 34.25 | -1.15% | 2,405,713 |
| Nov 3, 2025 | 34.05 | 34.85 | 33.75 | 34.65 | 34.65 | 1.91% | 1,624,190 |
| Oct 31, 2025 | 34.55 | 35.30 | 33.90 | 34.00 | 34.00 | -1.45% | 1,989,813 |
| Oct 30, 2025 | 34.65 | 35.45 | 34.50 | 34.50 | 34.50 | 0.15% | 1,627,823 |
| Oct 29, 2025 | 35.10 | 35.20 | 34.25 | 34.45 | 34.45 | -1.71% | 1,372,871 |
| Oct 28, 2025 | 34.65 | 35.05 | 34.05 | 35.05 | 35.05 | 1.74% | 1,745,003 |
| Oct 27, 2025 | 34.05 | 34.70 | 33.85 | 34.45 | 34.45 | 2.23% | 1,910,116 |
| Oct 23, 2025 | 34.50 | 34.50 | 33.70 | 33.70 | 33.70 | -2.74% | 2,856,521 |
| Oct 22, 2025 | 35.20 | 35.45 | 34.60 | 34.65 | 34.65 | -1.56% | 1,600,782 |
| Oct 21, 2025 | 35.45 | 35.60 | 35.05 | 35.20 | 35.20 | 0.14% | 822,564 |
| Oct 20, 2025 | 35.70 | 36.00 | 34.70 | 35.15 | 35.15 | -1.13% | 1,572,945 |
| Oct 17, 2025 | 36.30 | 36.30 | 35.50 | 35.55 | 35.55 | -2.34% | 1,243,374 |
| Oct 16, 2025 | 35.95 | 36.50 | 35.95 | 36.40 | 36.40 | 1.11% | 1,220,076 |
| Oct 15, 2025 | 36.15 | 36.30 | 35.60 | 36.00 | 36.00 | -0.14% | 1,218,532 |
| Oct 14, 2025 | 37.45 | 37.60 | 35.85 | 36.05 | 36.05 | -2.44% | 2,286,260 |
| Oct 13, 2025 | 35.20 | 37.15 | 35.10 | 36.95 | 36.95 | 0.14% | 2,027,701 |
| Oct 9, 2025 | 37.50 | 37.75 | 36.85 | 36.90 | 36.90 | -0.81% | 3,880,813 |
| Oct 8, 2025 | 37.10 | 37.95 | 36.85 | 37.20 | 37.20 | -0.80% | 4,431,313 |
| Oct 7, 2025 | 35.35 | 37.75 | 35.35 | 37.50 | 37.50 | 6.38% | 8,888,804 |
| Oct 3, 2025 | 35.00 | 35.65 | 34.90 | 35.25 | 35.25 | 0.86% | 1,755,238 |
| Oct 2, 2025 | 34.90 | 34.95 | 34.30 | 34.95 | 34.95 | 1.16% | 1,395,880 |
| Oct 1, 2025 | 35.00 | 35.15 | 34.55 | 34.55 | 34.55 | -1.00% | 1,103,009 |