Everlight Chemical Industrial Corporation (TPE:1711)
Taiwan
· Delayed Price · Currency is TWD 25.25
-2.20 (-8.01%)
Mar 9, 2026, 1:35 PM CST
TPE:1711 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.85 | 25.60 | 24.75 | 25.25 | 25.25 | -8.01% | 17,463,146 |
| Mar 6, 2026 | 26.80 | 28.25 | 26.55 | 27.45 | 27.45 | 1.29% | 24,380,520 |
| Mar 5, 2026 | 26.95 | 28.30 | 26.25 | 27.10 | 27.10 | 3.24% | 43,046,950 |
| Mar 4, 2026 | 28.25 | 28.55 | 26.25 | 26.25 | 26.25 | -9.95% | 36,229,365 |
| Mar 3, 2026 | 27.35 | 29.90 | 27.00 | 29.15 | 29.15 | 7.17% | 100,344,822 |
| Mar 2, 2026 | 26.20 | 27.90 | 25.75 | 27.20 | 27.20 | - | 23,925,275 |
| Feb 26, 2026 | 26.75 | 27.55 | 26.10 | 27.20 | 27.20 | 1.49% | 31,249,570 |
| Feb 25, 2026 | 29.05 | 29.20 | 25.80 | 26.80 | 26.80 | -3.60% | 72,253,310 |
| Feb 24, 2026 | 26.00 | 27.80 | 25.70 | 27.80 | 27.80 | 9.88% | 60,648,640 |
| Feb 23, 2026 | 23.20 | 25.30 | 23.10 | 25.30 | 25.30 | 10.00% | 29,601,930 |
| Feb 11, 2026 | 22.80 | 23.50 | 22.65 | 23.00 | 23.00 | 0.22% | 8,331,350 |
| Feb 10, 2026 | 23.70 | 24.15 | 22.55 | 22.95 | 22.95 | -3.57% | 17,964,037 |
| Feb 9, 2026 | 23.35 | 24.45 | 22.60 | 23.80 | 23.80 | 5.08% | 26,029,300 |
| Feb 6, 2026 | 22.70 | 23.70 | 21.65 | 22.65 | 22.65 | -1.95% | 16,867,243 |
| Feb 5, 2026 | 23.50 | 24.35 | 23.10 | 23.10 | 23.10 | -3.35% | 49,785,177 |
| Feb 4, 2026 | 22.00 | 23.90 | 21.55 | 23.90 | 23.90 | 9.89% | 63,714,694 |
| Feb 3, 2026 | 20.90 | 21.95 | 20.80 | 21.75 | 21.75 | 6.88% | 10,797,920 |
| Feb 2, 2026 | 20.85 | 20.95 | 20.35 | 20.35 | 20.35 | -2.40% | 3,608,147 |
| Jan 30, 2026 | 21.25 | 21.65 | 20.80 | 20.85 | 20.85 | -1.88% | 3,822,169 |
| Jan 29, 2026 | 22.45 | 22.60 | 21.10 | 21.25 | 21.25 | -4.28% | 6,342,161 |
| Jan 28, 2026 | 21.80 | 23.00 | 21.75 | 22.20 | 22.20 | 1.83% | 10,017,040 |
| Jan 27, 2026 | 22.70 | 22.70 | 21.75 | 21.80 | 21.80 | -2.90% | 4,777,740 |
| Jan 26, 2026 | 22.00 | 22.50 | 21.70 | 22.45 | 22.45 | 2.75% | 4,364,806 |
| Jan 23, 2026 | 22.80 | 22.80 | 21.80 | 21.85 | 21.85 | -3.10% | 5,613,579 |
| Jan 22, 2026 | 23.05 | 23.45 | 22.40 | 22.55 | 22.55 | 0.45% | 6,795,641 |
| Jan 21, 2026 | 22.70 | 22.90 | 22.20 | 22.45 | 22.45 | -1.97% | 8,683,139 |
| Jan 20, 2026 | 23.10 | 23.30 | 22.75 | 22.90 | 22.90 | -1.51% | 7,535,089 |
| Jan 19, 2026 | 23.15 | 23.65 | 22.60 | 23.25 | 23.25 | 0.87% | 13,428,603 |
| Jan 16, 2026 | 23.60 | 24.10 | 22.85 | 23.05 | 23.05 | -3.76% | 22,626,128 |
| Jan 15, 2026 | 25.00 | 25.25 | 22.50 | 23.95 | 23.95 | -1.44% | 72,809,361 |
| Jan 14, 2026 | 22.80 | 24.30 | 22.70 | 24.30 | 24.30 | 9.95% | 22,048,102 |
| Jan 13, 2026 | 22.15 | 23.15 | 21.75 | 22.10 | 22.10 | 1.14% | 22,463,810 |
| Jan 12, 2026 | 21.20 | 22.30 | 21.10 | 21.85 | 21.85 | 3.80% | 14,235,244 |
| Jan 9, 2026 | 20.50 | 21.40 | 19.85 | 21.05 | 21.05 | 2.43% | 10,560,094 |
| Jan 8, 2026 | 22.30 | 22.30 | 20.35 | 20.55 | 20.55 | -7.85% | 16,994,008 |
| Jan 7, 2026 | 22.00 | 22.90 | 21.50 | 22.30 | 22.30 | 3.24% | 33,664,030 |
| Jan 6, 2026 | 20.65 | 21.70 | 20.15 | 21.60 | 21.60 | 4.60% | 20,380,323 |
| Jan 5, 2026 | 20.90 | 22.25 | 20.55 | 20.65 | 20.65 | 1.72% | 32,889,311 |
| Jan 2, 2026 | 19.30 | 20.45 | 19.30 | 20.30 | 20.30 | 6.01% | 13,832,219 |
| Dec 31, 2025 | 19.30 | 19.50 | 19.05 | 19.15 | 19.15 | -0.78% | 1,872,078 |
| Dec 30, 2025 | 19.70 | 19.70 | 19.00 | 19.30 | 19.30 | -1.28% | 3,326,319 |
| Dec 29, 2025 | 19.30 | 19.80 | 19.00 | 19.55 | 19.55 | 2.09% | 7,347,186 |
| Dec 26, 2025 | 19.15 | 19.15 | 18.75 | 19.15 | 19.15 | - | 2,282,593 |
| Dec 24, 2025 | 19.85 | 19.85 | 18.95 | 19.15 | 19.15 | -3.28% | 4,156,634 |
| Dec 23, 2025 | 19.45 | 19.95 | 19.20 | 19.80 | 19.80 | 2.59% | 8,134,024 |
| Dec 22, 2025 | 19.00 | 19.55 | 18.90 | 19.30 | 19.30 | 3.21% | 7,533,287 |
| Dec 19, 2025 | 18.15 | 18.95 | 18.05 | 18.70 | 18.70 | 4.18% | 4,507,128 |
| Dec 18, 2025 | 18.05 | 18.45 | 17.90 | 17.95 | 17.95 | -0.28% | 1,715,065 |
| Dec 17, 2025 | 18.10 | 18.25 | 17.95 | 18.00 | 18.00 | -0.55% | 940,001 |
| Dec 16, 2025 | 18.30 | 18.40 | 17.85 | 18.10 | 18.10 | -1.09% | 1,569,864 |
| Dec 15, 2025 | 17.95 | 18.30 | 17.80 | 18.30 | 18.30 | 1.10% | 931,367 |
| Dec 12, 2025 | 18.25 | 18.35 | 18.05 | 18.10 | 18.10 | 0.28% | 841,618 |
| Dec 11, 2025 | 18.00 | 18.50 | 18.00 | 18.05 | 18.05 | 0.56% | 1,916,389 |
| Dec 10, 2025 | 18.15 | 18.30 | 17.90 | 17.95 | 17.95 | -1.64% | 1,195,649 |
| Dec 9, 2025 | 18.20 | 18.25 | 17.95 | 18.25 | 18.25 | 0.27% | 848,687 |
| Dec 8, 2025 | 18.10 | 18.25 | 17.95 | 18.20 | 18.20 | 0.55% | 1,450,627 |
| Dec 5, 2025 | 18.35 | 18.45 | 17.90 | 18.10 | 18.10 | -1.36% | 1,344,602 |
| Dec 4, 2025 | 18.35 | 18.45 | 18.25 | 18.35 | 18.35 | 0.55% | 889,177 |
| Dec 3, 2025 | 18.50 | 18.70 | 18.20 | 18.25 | 18.25 | 0.27% | 1,654,208 |
| Dec 2, 2025 | 18.45 | 18.55 | 18.10 | 18.20 | 18.20 | -0.55% | 1,572,581 |
| Dec 1, 2025 | 18.20 | 18.45 | 18.10 | 18.30 | 18.30 | -0.54% | 972,193 |
| Nov 28, 2025 | 18.30 | 18.50 | 18.15 | 18.40 | 18.40 | 0.82% | 1,524,522 |
| Nov 27, 2025 | 18.05 | 18.25 | 17.95 | 18.25 | 18.25 | 1.11% | 898,500 |
| Nov 26, 2025 | 18.05 | 18.40 | 17.90 | 18.05 | 18.05 | 0.84% | 1,520,975 |
| Nov 25, 2025 | 17.55 | 18.15 | 17.55 | 17.90 | 17.90 | 3.17% | 2,310,160 |
| Nov 24, 2025 | 17.35 | 17.70 | 17.20 | 17.35 | 17.35 | 0.58% | 1,419,196 |
| Nov 21, 2025 | 17.70 | 17.70 | 17.05 | 17.25 | 17.25 | -3.36% | 2,385,726 |
| Nov 20, 2025 | 18.10 | 18.35 | 17.75 | 17.85 | 17.85 | 0.56% | 1,560,063 |
| Nov 19, 2025 | 17.95 | 17.95 | 17.50 | 17.75 | 17.75 | -0.84% | 2,012,258 |
| Nov 18, 2025 | 18.45 | 18.50 | 17.80 | 17.90 | 17.90 | -3.24% | 2,911,990 |
| Nov 17, 2025 | 19.20 | 19.55 | 18.45 | 18.50 | 18.50 | -3.65% | 3,690,931 |
| Nov 14, 2025 | 19.25 | 19.70 | 18.95 | 19.20 | 19.20 | -0.26% | 6,098,179 |
| Nov 13, 2025 | 19.00 | 19.30 | 18.95 | 19.25 | 19.25 | 1.58% | 3,990,590 |
| Nov 12, 2025 | 18.70 | 19.10 | 18.70 | 18.95 | 18.95 | 1.88% | 2,201,558 |
| Nov 11, 2025 | 18.50 | 18.75 | 18.45 | 18.60 | 18.60 | 0.54% | 1,303,305 |
| Nov 10, 2025 | 18.40 | 18.50 | 18.15 | 18.50 | 18.50 | 0.27% | 1,467,935 |
| Nov 7, 2025 | 18.60 | 18.65 | 18.35 | 18.45 | 18.45 | -1.60% | 923,167 |
| Nov 6, 2025 | 18.50 | 18.75 | 18.35 | 18.75 | 18.75 | 2.18% | 1,147,516 |
| Nov 5, 2025 | 18.10 | 18.40 | 17.95 | 18.35 | 18.35 | 0.27% | 1,701,929 |
| Nov 4, 2025 | 18.80 | 19.00 | 18.30 | 18.30 | 18.30 | -2.40% | 2,106,856 |
| Nov 3, 2025 | 18.85 | 18.90 | 18.65 | 18.75 | 18.75 | - | 1,544,127 |
| Oct 31, 2025 | 19.00 | 19.05 | 18.75 | 18.75 | 18.75 | -0.53% | 1,545,725 |
| Oct 30, 2025 | 19.20 | 19.20 | 18.70 | 18.85 | 18.85 | -1.82% | 3,926,668 |
| Oct 29, 2025 | 19.55 | 19.70 | 19.15 | 19.20 | 19.20 | -0.78% | 2,410,944 |
| Oct 28, 2025 | 19.80 | 20.20 | 19.35 | 19.35 | 19.35 | -1.78% | 5,411,475 |
| Oct 27, 2025 | 19.45 | 19.80 | 19.40 | 19.70 | 19.70 | 3.14% | 6,299,391 |
| Oct 23, 2025 | 19.30 | 19.45 | 19.05 | 19.10 | 19.10 | -1.55% | 1,981,675 |
| Oct 22, 2025 | 19.45 | 19.65 | 19.25 | 19.40 | 19.40 | -0.51% | 2,046,002 |
| Oct 21, 2025 | 19.20 | 20.05 | 18.95 | 19.50 | 19.50 | 2.63% | 7,057,872 |
| Oct 20, 2025 | 19.10 | 19.30 | 18.90 | 19.00 | 19.00 | -0.26% | 2,435,900 |
| Oct 17, 2025 | 19.10 | 19.45 | 19.00 | 19.05 | 19.05 | -0.26% | 2,413,613 |
| Oct 16, 2025 | 19.15 | 19.35 | 19.00 | 19.10 | 19.10 | -0.26% | 1,922,129 |
| Oct 15, 2025 | 19.15 | 19.15 | 18.75 | 19.15 | 19.15 | 1.32% | 2,104,577 |
| Oct 14, 2025 | 19.65 | 19.80 | 18.80 | 18.90 | 18.90 | -3.57% | 6,172,365 |
| Oct 13, 2025 | 19.00 | 19.60 | 18.90 | 19.60 | 19.60 | -1.51% | 3,996,719 |
| Oct 9, 2025 | 20.10 | 20.25 | 19.85 | 19.90 | 19.90 | -1.00% | 4,417,231 |
| Oct 8, 2025 | 20.00 | 20.25 | 19.80 | 20.10 | 20.10 | -0.99% | 3,951,527 |
| Oct 7, 2025 | 20.20 | 20.55 | 19.95 | 20.30 | 20.30 | 0.50% | 5,941,407 |
| Oct 3, 2025 | 20.45 | 20.95 | 20.15 | 20.20 | 20.20 | -3.12% | 9,640,697 |
| Oct 2, 2025 | 20.60 | 21.55 | 20.35 | 20.85 | 20.85 | 5.84% | 25,629,110 |