Evermore Chemical Industry Co., Ltd. (TPE:1735)
Taiwan
· Delayed Price · Currency is TWD 28.75
+1.30 (4.74%)
Apr 29, 2026, 1:30 PM CST
TPE:1735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.95 | 30.10 | 26.95 | 28.75 | 28.75 | 4.74% | 2,434,378 |
| Apr 28, 2026 | 27.45 | 27.95 | 26.70 | 27.45 | 27.45 | 2.62% | 885,965 |
| Apr 27, 2026 | 28.10 | 28.10 | 25.50 | 26.75 | 26.75 | -4.80% | 1,304,127 |
| Apr 24, 2026 | 30.30 | 30.40 | 27.20 | 28.10 | 28.10 | -2.60% | 1,807,440 |
| Apr 23, 2026 | 32.00 | 32.70 | 27.45 | 28.85 | 28.85 | -5.41% | 6,486,778 |
| Apr 22, 2026 | 28.05 | 30.50 | 28.05 | 30.50 | 30.50 | 9.91% | 2,332,127 |
| Apr 21, 2026 | 28.50 | 28.75 | 27.40 | 27.75 | 27.75 | 0.54% | 1,200,342 |
| Apr 20, 2026 | 29.30 | 31.20 | 27.40 | 27.60 | 27.60 | -5.80% | 2,689,230 |
| Apr 17, 2026 | 28.30 | 30.20 | 28.15 | 29.30 | 29.30 | 4.27% | 2,411,133 |
| Apr 16, 2026 | 29.20 | 29.20 | 27.75 | 28.10 | 28.10 | -4.26% | 1,374,176 |
| Apr 15, 2026 | 30.65 | 30.70 | 28.65 | 29.35 | 29.35 | -3.77% | 2,472,370 |
| Apr 14, 2026 | 30.55 | 32.70 | 29.65 | 30.50 | 30.50 | 0.83% | 4,627,087 |
| Apr 13, 2026 | 27.40 | 30.25 | 26.95 | 30.25 | 30.25 | 10.00% | 6,340,773 |
| Apr 10, 2026 | 26.80 | 27.50 | 25.50 | 27.50 | 27.50 | 10.00% | 3,533,207 |
| Apr 9, 2026 | 23.60 | 25.00 | 23.30 | 25.00 | 25.00 | 9.89% | 690,445 |
| Apr 8, 2026 | 22.80 | 23.60 | 22.50 | 22.75 | 22.75 | 2.25% | 972,436 |
| Apr 7, 2026 | 23.00 | 24.15 | 22.05 | 22.25 | 22.25 | -3.26% | 1,049,955 |
| Apr 2, 2026 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | -9.80% | 876,899 |
| Apr 1, 2026 | 25.05 | 26.00 | 24.00 | 25.50 | 25.50 | 6.47% | 406,199 |
| Mar 31, 2026 | 26.00 | 26.45 | 23.60 | 23.95 | 23.95 | -8.59% | 568,642 |
| Mar 30, 2026 | 26.00 | 26.90 | 25.90 | 26.20 | 26.20 | -3.85% | 354,199 |
| Mar 27, 2026 | 26.40 | 28.10 | 25.65 | 27.25 | 27.25 | 1.68% | 383,133 |
| Mar 26, 2026 | 26.80 | 27.50 | 26.80 | 26.80 | 26.80 | 1.52% | 484,445 |
| Mar 25, 2026 | 27.25 | 27.30 | 25.95 | 26.40 | 26.40 | -1.68% | 528,244 |
| Mar 24, 2026 | 28.30 | 28.30 | 25.70 | 26.85 | 26.85 | -0.74% | 565,330 |
| Mar 23, 2026 | 27.80 | 27.80 | 26.40 | 27.05 | 27.05 | -6.56% | 702,116 |
| Mar 20, 2026 | 31.85 | 31.85 | 28.90 | 28.95 | 28.95 | -8.68% | 1,386,755 |
| Mar 19, 2026 | 31.45 | 33.85 | 30.85 | 31.70 | 31.70 | 0.79% | 8,162,418 |
| Mar 18, 2026 | 30.70 | 31.55 | 29.00 | 31.45 | 31.45 | 9.58% | 10,811,470 |
| Mar 17, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 9.96% | 1,583,734 |
| Mar 16, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 9.89% | 1,600,514 |
| Mar 13, 2026 | 21.50 | 23.75 | 21.35 | 23.75 | 23.75 | 9.95% | 3,443,098 |
| Mar 12, 2026 | 21.00 | 21.95 | 20.00 | 21.60 | 21.60 | 3.35% | 2,956,674 |
| Mar 11, 2026 | 19.10 | 20.90 | 19.10 | 20.90 | 20.90 | 10.00% | 1,714,780 |
| Mar 10, 2026 | 19.50 | 20.40 | 18.65 | 19.00 | 19.00 | -1.04% | 875,887 |
| Mar 9, 2026 | 22.85 | 22.85 | 18.75 | 19.20 | 19.20 | -7.69% | 3,441,359 |
| Mar 6, 2026 | 18.65 | 20.80 | 18.65 | 20.80 | 20.80 | 9.76% | 748,343 |
| Mar 5, 2026 | 19.50 | 20.30 | 18.70 | 18.95 | 18.95 | 2.43% | 495,093 |
| Mar 4, 2026 | 19.70 | 20.30 | 18.50 | 18.50 | 18.50 | -8.87% | 688,205 |
| Mar 3, 2026 | 21.70 | 22.45 | 20.00 | 20.30 | 20.30 | -1.93% | 3,400,656 |
| Mar 2, 2026 | 17.80 | 20.70 | 17.80 | 20.70 | 20.70 | 9.81% | 2,058,515 |
| Feb 26, 2026 | 17.15 | 18.85 | 17.00 | 18.85 | 18.85 | 9.91% | 812,636 |
| Feb 25, 2026 | 17.75 | 17.75 | 16.95 | 17.15 | 17.15 | -1.72% | 184,776 |
| Feb 24, 2026 | 17.40 | 17.80 | 17.20 | 17.45 | 17.45 | - | 300,128 |
| Feb 23, 2026 | 16.30 | 17.90 | 16.30 | 17.45 | 17.45 | 7.06% | 475,940 |
| Feb 11, 2026 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | -2.40% | 324,152 |
| Feb 10, 2026 | 17.30 | 17.30 | 16.65 | 16.70 | 16.70 | -3.19% | 173,669 |
| Feb 9, 2026 | 17.15 | 17.25 | 16.50 | 17.25 | 17.25 | 3.29% | 384,054 |
| Feb 6, 2026 | 17.55 | 17.55 | 16.45 | 16.70 | 16.70 | -4.84% | 348,021 |
| Feb 5, 2026 | 18.55 | 18.55 | 17.30 | 17.55 | 17.55 | -8.36% | 722,291 |
| Feb 4, 2026 | 19.10 | 20.30 | 19.10 | 19.15 | 19.15 | 3.51% | 3,252,847 |
| Feb 3, 2026 | 17.90 | 18.50 | 17.50 | 18.50 | 18.50 | 9.79% | 1,090,268 |
| Feb 2, 2026 | 16.20 | 17.50 | 16.20 | 16.85 | 16.85 | 4.33% | 401,315 |
| Jan 30, 2026 | 16.55 | 16.70 | 16.05 | 16.15 | 16.15 | -2.42% | 95,274 |
| Jan 29, 2026 | 16.35 | 16.55 | 16.25 | 16.55 | 16.55 | 1.22% | 61,205 |
| Jan 28, 2026 | 16.35 | 16.85 | 16.35 | 16.35 | 16.35 | -1.51% | 124,834 |
| Jan 27, 2026 | 16.95 | 16.95 | 16.45 | 16.60 | 16.60 | -1.19% | 107,834 |
| Jan 26, 2026 | 16.75 | 16.95 | 16.75 | 16.80 | 16.80 | - | 58,641 |
| Jan 23, 2026 | 17.10 | 17.10 | 16.50 | 16.80 | 16.80 | -1.75% | 147,027 |
| Jan 22, 2026 | 17.35 | 17.50 | 17.10 | 17.10 | 17.10 | -0.87% | 193,653 |
| Jan 21, 2026 | 18.25 | 18.30 | 17.10 | 17.25 | 17.25 | -2.54% | 193,200 |
| Jan 20, 2026 | 17.70 | 18.25 | 17.70 | 17.70 | 17.70 | - | 158,367 |
| Jan 19, 2026 | 17.95 | 17.95 | 17.50 | 17.70 | 17.70 | -1.39% | 217,427 |
| Jan 16, 2026 | 18.65 | 18.65 | 17.85 | 17.95 | 17.95 | -3.23% | 300,055 |
| Jan 15, 2026 | 19.15 | 19.15 | 18.15 | 18.55 | 18.55 | -1.07% | 649,073 |
| Jan 14, 2026 | 17.20 | 18.75 | 17.20 | 18.75 | 18.75 | 9.97% | 335,710 |
| Jan 13, 2026 | 17.60 | 17.60 | 16.95 | 17.05 | 17.05 | -3.13% | 103,905 |
| Jan 12, 2026 | 17.00 | 17.75 | 16.80 | 17.60 | 17.60 | 5.07% | 266,861 |
| Jan 9, 2026 | 17.20 | 17.20 | 16.55 | 16.75 | 16.75 | 0.30% | 137,415 |
| Jan 8, 2026 | 18.00 | 18.10 | 16.30 | 16.70 | 16.70 | -5.38% | 291,634 |
| Jan 7, 2026 | 17.65 | 18.05 | 17.45 | 17.65 | 17.65 | 0.57% | 202,716 |
| Jan 6, 2026 | 18.55 | 18.55 | 17.40 | 17.55 | 17.55 | -4.62% | 475,209 |
| Jan 5, 2026 | 18.30 | 19.50 | 18.20 | 18.40 | 18.40 | 0.27% | 471,872 |
| Jan 2, 2026 | 18.85 | 19.00 | 18.35 | 18.35 | 18.35 | -0.81% | 314,247 |
| Dec 31, 2025 | 19.20 | 19.85 | 18.20 | 18.50 | 18.50 | -1.07% | 1,038,517 |
| Dec 30, 2025 | 18.10 | 18.70 | 17.50 | 18.70 | 18.70 | - | 623,324 |
| Dec 29, 2025 | 19.00 | 19.00 | 18.40 | 18.70 | 18.70 | -2.60% | 554,766 |
| Dec 26, 2025 | 19.00 | 19.70 | 18.45 | 19.20 | 19.20 | 2.13% | 891,074 |
| Dec 24, 2025 | 19.70 | 19.80 | 18.10 | 18.80 | 18.80 | -3.09% | 2,690,678 |
| Dec 23, 2025 | 18.00 | 19.40 | 18.00 | 19.40 | 19.40 | 9.92% | 1,619,283 |
| Dec 22, 2025 | 16.85 | 17.65 | 16.70 | 17.65 | 17.65 | 9.97% | 787,363 |
| Dec 19, 2025 | 14.85 | 16.05 | 14.85 | 16.05 | 16.05 | 9.93% | 347,268 |
| Dec 18, 2025 | 14.55 | 14.65 | 14.55 | 14.60 | 14.60 | 0.34% | 13,326 |
| Dec 17, 2025 | 14.60 | 14.70 | 14.30 | 14.55 | 14.55 | -1.36% | 29,513 |
| Dec 16, 2025 | 14.70 | 14.85 | 14.60 | 14.75 | 14.75 | - | 15,659 |
| Dec 15, 2025 | 14.80 | 14.80 | 14.65 | 14.75 | 14.75 | 0.68% | 54,930 |
| Dec 12, 2025 | 14.80 | 14.80 | 14.60 | 14.65 | 14.65 | -0.68% | 29,512 |
| Dec 11, 2025 | 14.45 | 14.80 | 14.45 | 14.75 | 14.75 | - | 7,999 |
| Dec 10, 2025 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | 0.68% | 20,667 |
| Dec 9, 2025 | 14.50 | 14.65 | 14.50 | 14.65 | 14.65 | - | 3,415 |
| Dec 8, 2025 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | 0.34% | 3,213 |
| Dec 5, 2025 | 14.70 | 14.70 | 14.55 | 14.60 | 14.60 | -0.68% | 25,558 |
| Dec 4, 2025 | 14.95 | 14.95 | 14.65 | 14.70 | 14.70 | -0.68% | 19,628 |
| Dec 3, 2025 | 14.90 | 14.90 | 14.75 | 14.80 | 14.80 | 0.68% | 17,256 |
| Dec 2, 2025 | 14.80 | 14.95 | 14.60 | 14.70 | 14.70 | 1.03% | 16,462 |
| Dec 1, 2025 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | -0.34% | 15,419 |
| Nov 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 1,919 |
| Nov 27, 2025 | 14.75 | 14.75 | 14.60 | 14.60 | 14.60 | -0.34% | 4,101 |
| Nov 26, 2025 | 14.60 | 14.70 | 14.45 | 14.65 | 14.65 | 1.03% | 18,235 |
| Nov 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 1,058 |