Everlight Chemical Industrial Corporation (TPE:1711)
Taiwan
· Delayed Price · Currency is TWD 57.20
+0.90 (1.60%)
Apr 29, 2026, 1:30 PM CST
TPE:1711 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.10 | 59.00 | 53.10 | 57.20 | 57.20 | 1.60% | 5,339,178 |
| Apr 28, 2026 | 54.20 | 56.30 | 53.50 | 56.30 | 56.30 | 9.96% | 5,713,006 |
| Apr 27, 2026 | 51.20 | 51.20 | 45.85 | 51.20 | 51.20 | 0.59% | 8,042,301 |
| Apr 24, 2026 | 55.00 | 55.00 | 50.90 | 50.90 | 50.90 | -9.91% | 8,632,432 |
| Apr 23, 2026 | 63.70 | 64.30 | 54.30 | 56.50 | 56.50 | -5.20% | 155,021,500 |
| Apr 22, 2026 | 54.20 | 59.60 | 53.60 | 59.60 | 59.60 | 9.96% | 50,378,967 |
| Apr 21, 2026 | 57.90 | 57.90 | 51.50 | 54.20 | 54.20 | 2.85% | 122,046,600 |
| Apr 20, 2026 | 52.60 | 52.70 | 52.30 | 52.70 | 52.70 | 9.91% | 9,791,828 |
| Apr 17, 2026 | 43.00 | 47.95 | 43.00 | 47.95 | 47.95 | 9.98% | 73,476,390 |
| Apr 16, 2026 | 43.80 | 45.85 | 42.50 | 43.60 | 43.60 | -0.11% | 46,353,050 |
| Apr 15, 2026 | 41.10 | 44.85 | 40.95 | 43.65 | 43.65 | 3.80% | 63,598,830 |
| Apr 14, 2026 | 45.30 | 45.80 | 41.35 | 42.05 | 42.05 | -1.18% | 76,525,870 |
| Apr 13, 2026 | 39.05 | 42.55 | 39.05 | 42.55 | 42.55 | 9.95% | 30,112,820 |
| Apr 10, 2026 | 39.00 | 40.30 | 37.85 | 38.70 | 38.70 | 5.59% | 64,447,620 |
| Apr 9, 2026 | 34.90 | 36.65 | 34.65 | 36.65 | 36.65 | 9.90% | 26,225,380 |
| Apr 8, 2026 | 34.10 | 35.75 | 32.40 | 33.35 | 33.35 | -1.19% | 42,855,360 |
| Apr 7, 2026 | 40.25 | 40.25 | 33.75 | 33.75 | 33.75 | -10.00% | 36,475,280 |
| Apr 2, 2026 | 39.50 | 39.50 | 37.50 | 37.50 | 37.50 | -3.72% | 4,788,601 |
| Apr 1, 2026 | 38.10 | 39.10 | 37.75 | 38.95 | 38.95 | 7.15% | 4,789,023 |
| Mar 31, 2026 | 38.35 | 38.75 | 36.20 | 36.35 | 36.35 | -4.59% | 5,290,078 |
| Mar 30, 2026 | 38.00 | 38.95 | 38.00 | 38.10 | 38.10 | -2.31% | 3,426,397 |
| Mar 27, 2026 | 37.65 | 39.40 | 37.00 | 39.00 | 39.00 | 1.17% | 5,736,636 |
| Mar 26, 2026 | 41.60 | 41.60 | 38.55 | 38.55 | 38.55 | -5.05% | 8,078,305 |
| Mar 25, 2026 | 40.00 | 41.00 | 39.95 | 40.60 | 40.60 | 5.18% | 7,513,550 |
| Mar 24, 2026 | 40.90 | 40.90 | 37.85 | 38.60 | 38.60 | 0.39% | 8,959,074 |
| Mar 23, 2026 | 40.50 | 40.50 | 38.20 | 38.45 | 38.45 | -8.01% | 11,824,980 |
| Mar 20, 2026 | 44.45 | 45.85 | 41.00 | 41.80 | 41.80 | -3.35% | 28,205,590 |
| Mar 19, 2026 | 39.35 | 43.25 | 39.20 | 43.25 | 43.25 | 9.91% | 77,790,320 |
| Mar 18, 2026 | 42.40 | 42.70 | 37.10 | 39.35 | 39.35 | 0.77% | 117,387,500 |
| Mar 17, 2026 | 37.10 | 39.05 | 36.10 | 39.05 | 39.05 | 10.00% | 72,233,710 |
| Mar 16, 2026 | 35.40 | 35.50 | 34.20 | 35.50 | 35.50 | 9.91% | 39,238,880 |
| Mar 13, 2026 | 29.00 | 32.30 | 28.65 | 32.30 | 32.30 | 9.86% | 76,690,960 |
| Mar 12, 2026 | 27.70 | 30.00 | 27.15 | 29.40 | 29.40 | 5.95% | 53,347,810 |
| Mar 11, 2026 | 26.10 | 28.00 | 26.10 | 27.75 | 27.75 | 8.19% | 20,352,250 |
| Mar 10, 2026 | 25.80 | 26.55 | 25.20 | 25.65 | 25.65 | 1.58% | 18,417,470 |
| Mar 9, 2026 | 24.85 | 25.60 | 24.75 | 25.25 | 25.25 | -8.01% | 17,463,140 |
| Mar 6, 2026 | 26.80 | 28.25 | 26.55 | 27.45 | 27.45 | 1.29% | 24,440,100 |
| 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% | 36,229,360 |
| Mar 3, 2026 | 27.35 | 29.90 | 27.00 | 29.15 | 29.15 | 7.17% | 100,344,800 |
| Mar 2, 2026 | 26.20 | 27.90 | 25.75 | 27.20 | 27.20 | - | 23,925,270 |
| 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% | 72,390,780 |
| 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% | 17,964,030 |
| 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% | 16,867,240 |
| Feb 5, 2026 | 23.50 | 24.35 | 23.10 | 23.10 | 23.10 | -3.35% | 49,785,170 |
| Feb 4, 2026 | 22.00 | 23.90 | 21.55 | 23.90 | 23.90 | 9.89% | 63,714,690 |
| 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% | 4,384,108 |
| 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% | 13,428,600 |
| Jan 16, 2026 | 23.60 | 24.10 | 22.85 | 23.05 | 23.05 | -3.76% | 22,626,120 |
| Jan 15, 2026 | 25.00 | 25.25 | 22.50 | 23.95 | 23.95 | -1.44% | 72,809,360 |
| Jan 14, 2026 | 22.80 | 24.30 | 22.70 | 24.30 | 24.30 | 9.95% | 22,048,100 |
| 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% | 14,235,240 |
| Jan 9, 2026 | 20.50 | 21.40 | 19.85 | 21.05 | 21.05 | 2.43% | 10,560,090 |
| Jan 8, 2026 | 22.30 | 22.30 | 20.35 | 20.55 | 20.55 | -7.85% | 16,994,000 |
| 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% | 20,380,320 |
| Jan 5, 2026 | 20.90 | 22.25 | 20.55 | 20.65 | 20.65 | 1.72% | 32,889,310 |
| Jan 2, 2026 | 19.30 | 20.45 | 19.30 | 20.30 | 20.30 | 6.01% | 13,832,210 |
| 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 |