Everlight Electronics Co., Ltd. (TPE:2393)
Taiwan
· Delayed Price · Currency is TWD 58.90
-0.70 (-1.17%)
Mar 9, 2026, 1:30 PM CST
Everlight Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.20 | 59.20 | 56.90 | 58.90 | 58.90 | -1.17% | 2,977,951 |
| Mar 6, 2026 | 57.80 | 59.60 | 57.70 | 59.60 | 59.60 | 2.05% | 2,781,178 |
| Mar 5, 2026 | 57.00 | 58.50 | 56.80 | 58.40 | 58.40 | 4.10% | 2,943,614 |
| Mar 4, 2026 | 58.10 | 58.10 | 56.00 | 56.10 | 56.10 | -3.77% | 4,261,552 |
| Mar 3, 2026 | 58.70 | 58.70 | 57.60 | 58.30 | 58.30 | -0.34% | 3,112,411 |
| Mar 2, 2026 | 58.10 | 59.40 | 58.00 | 58.50 | 58.50 | -0.34% | 2,283,876 |
| Feb 26, 2026 | 59.00 | 59.30 | 58.50 | 58.70 | 58.70 | -0.17% | 3,248,355 |
| Feb 25, 2026 | 60.00 | 60.00 | 58.50 | 58.80 | 58.80 | -1.84% | 3,721,070 |
| Feb 24, 2026 | 59.90 | 61.10 | 59.30 | 59.90 | 59.90 | 0.50% | 4,732,342 |
| Feb 23, 2026 | 58.30 | 60.20 | 57.90 | 59.60 | 59.60 | 3.47% | 6,240,206 |
| Feb 11, 2026 | 58.00 | 58.00 | 57.20 | 57.60 | 57.60 | -0.52% | 2,393,716 |
| Feb 10, 2026 | 58.90 | 58.90 | 57.60 | 57.90 | 57.90 | -0.69% | 2,707,364 |
| Feb 9, 2026 | 60.10 | 60.20 | 57.80 | 58.30 | 58.30 | -0.85% | 6,739,017 |
| Feb 6, 2026 | 57.30 | 59.40 | 56.50 | 58.80 | 58.80 | 3.52% | 7,188,902 |
| Feb 5, 2026 | 57.20 | 58.30 | 56.70 | 56.80 | 56.80 | -1.39% | 2,707,439 |
| Feb 4, 2026 | 56.60 | 57.80 | 56.00 | 57.60 | 57.60 | 0.70% | 3,285,955 |
| Feb 3, 2026 | 56.50 | 57.80 | 55.60 | 57.20 | 57.20 | 1.42% | 3,889,559 |
| Feb 2, 2026 | 55.80 | 56.50 | 54.70 | 56.40 | 56.40 | 1.44% | 3,060,951 |
| Jan 30, 2026 | 56.70 | 56.70 | 55.20 | 55.60 | 55.60 | -1.94% | 3,353,261 |
| Jan 29, 2026 | 57.50 | 57.60 | 56.10 | 56.70 | 56.70 | -2.07% | 3,547,077 |
| Jan 28, 2026 | 56.90 | 58.90 | 56.80 | 57.90 | 57.90 | 2.84% | 10,540,967 |
| Jan 27, 2026 | 58.00 | 58.00 | 55.80 | 56.30 | 56.30 | -2.60% | 6,278,975 |
| Jan 26, 2026 | 55.70 | 58.30 | 55.40 | 57.80 | 57.80 | 3.96% | 4,982,694 |
| Jan 23, 2026 | 56.80 | 57.20 | 55.30 | 55.60 | 55.60 | -1.42% | 2,769,874 |
| Jan 22, 2026 | 56.30 | 57.00 | 56.10 | 56.40 | 56.40 | 0.89% | 2,903,458 |
| Jan 21, 2026 | 55.00 | 56.20 | 54.80 | 55.90 | 55.90 | 1.64% | 2,880,619 |
| Jan 20, 2026 | 55.50 | 55.90 | 54.90 | 55.00 | 55.00 | -0.90% | 3,468,901 |
| Jan 19, 2026 | 56.00 | 56.30 | 55.30 | 55.50 | 55.50 | -1.07% | 2,598,403 |
| Jan 16, 2026 | 56.20 | 56.60 | 55.70 | 56.10 | 56.10 | - | 1,703,845 |
| Jan 15, 2026 | 56.50 | 56.50 | 55.60 | 56.10 | 56.10 | 0.18% | 1,914,766 |
| Jan 14, 2026 | 55.10 | 56.40 | 55.00 | 56.00 | 56.00 | 1.63% | 2,882,210 |
| Jan 13, 2026 | 56.00 | 56.00 | 54.70 | 55.10 | 55.10 | -1.25% | 2,266,577 |
| Jan 12, 2026 | 56.20 | 56.20 | 55.20 | 55.80 | 55.80 | -0.53% | 3,572,369 |
| Jan 9, 2026 | 55.50 | 56.40 | 54.50 | 56.10 | 56.10 | 1.45% | 3,190,208 |
| Jan 8, 2026 | 57.50 | 57.50 | 55.10 | 55.30 | 55.30 | -3.32% | 4,443,285 |
| Jan 7, 2026 | 57.90 | 58.70 | 57.00 | 57.20 | 57.20 | 0.70% | 8,044,614 |
| Jan 6, 2026 | 55.10 | 57.00 | 54.70 | 56.80 | 56.80 | 3.65% | 5,930,107 |
| Jan 5, 2026 | 55.20 | 55.20 | 53.80 | 54.80 | 54.80 | -0.54% | 4,867,715 |
| Jan 2, 2026 | 55.40 | 55.80 | 54.70 | 55.10 | 55.10 | -0.18% | 4,151,505 |
| Dec 31, 2025 | 55.10 | 55.90 | 54.60 | 55.20 | 55.20 | 0.18% | 4,289,855 |
| Dec 30, 2025 | 56.00 | 57.00 | 54.70 | 55.10 | 55.10 | -1.96% | 8,648,753 |
| Dec 29, 2025 | 54.20 | 58.80 | 53.90 | 56.20 | 56.20 | 4.66% | 13,027,018 |
| Dec 26, 2025 | 54.80 | 55.00 | 53.10 | 53.70 | 53.70 | -1.83% | 12,164,593 |
| Dec 24, 2025 | 54.80 | 55.50 | 54.10 | 54.70 | 54.70 | 0.37% | 12,717,576 |
| Dec 23, 2025 | 55.00 | 55.30 | 53.40 | 54.50 | 54.50 | 0.18% | 12,188,499 |
| Dec 22, 2025 | 54.50 | 55.00 | 52.90 | 54.40 | 54.40 | 2.26% | 14,052,911 |
| Dec 19, 2025 | 52.40 | 53.20 | 51.70 | 53.20 | 53.20 | 2.50% | 13,217,030 |
| Dec 18, 2025 | 52.00 | 52.20 | 51.20 | 51.90 | 51.90 | 0.58% | 12,211,232 |
| Dec 17, 2025 | 52.00 | 52.90 | 51.20 | 51.60 | 51.60 | -0.19% | 13,642,013 |
| Dec 16, 2025 | 50.30 | 51.90 | 49.80 | 51.70 | 51.70 | 2.58% | 12,408,156 |
| Dec 15, 2025 | 50.30 | 51.00 | 50.20 | 50.40 | 50.40 | -0.20% | 1,943,441 |
| Dec 12, 2025 | 50.80 | 51.00 | 50.30 | 50.50 | 50.50 | 0.20% | 1,587,498 |
| Dec 11, 2025 | 51.00 | 51.40 | 50.20 | 50.40 | 50.40 | -1.37% | 3,107,656 |
| Dec 10, 2025 | 50.60 | 51.30 | 50.60 | 51.10 | 51.10 | 1.19% | 2,157,715 |
| Dec 9, 2025 | 51.20 | 51.30 | 50.30 | 50.50 | 50.50 | -1.17% | 2,607,209 |
| Dec 8, 2025 | 52.10 | 52.30 | 51.10 | 51.10 | 51.10 | -1.92% | 2,038,925 |
| Dec 5, 2025 | 52.00 | 52.20 | 51.40 | 52.10 | 52.10 | 0.19% | 1,534,876 |
| Dec 4, 2025 | 51.90 | 52.40 | 51.40 | 52.00 | 52.00 | 0.39% | 2,237,382 |
| Dec 3, 2025 | 52.20 | 52.60 | 51.10 | 51.80 | 51.80 | - | 3,120,601 |
| Dec 2, 2025 | 52.20 | 52.60 | 51.30 | 51.80 | 51.80 | 0.19% | 3,039,255 |
| Dec 1, 2025 | 51.70 | 52.60 | 51.60 | 51.70 | 51.70 | -0.39% | 2,428,831 |
| Nov 28, 2025 | 52.00 | 52.80 | 51.80 | 51.90 | 51.90 | -0.38% | 2,357,340 |
| Nov 27, 2025 | 51.60 | 52.10 | 50.50 | 52.10 | 52.10 | 1.76% | 2,987,955 |
| Nov 26, 2025 | 51.20 | 51.80 | 50.70 | 51.20 | 51.20 | 0.79% | 2,686,586 |
| Nov 25, 2025 | 51.00 | 51.40 | 50.40 | 50.80 | 50.80 | 0.40% | 3,002,728 |
| Nov 24, 2025 | 51.50 | 51.90 | 50.20 | 50.60 | 50.60 | 0.20% | 2,723,549 |
| Nov 21, 2025 | 51.80 | 52.80 | 50.50 | 50.50 | 50.50 | -2.51% | 3,905,996 |
| Nov 20, 2025 | 52.00 | 52.50 | 51.50 | 51.80 | 51.80 | 0.19% | 4,928,809 |
| Nov 19, 2025 | 54.00 | 54.80 | 51.40 | 51.70 | 51.70 | -4.26% | 3,687,995 |
| Nov 18, 2025 | 54.20 | 54.90 | 53.30 | 54.00 | 54.00 | -0.92% | 2,239,269 |
| Nov 17, 2025 | 54.40 | 55.00 | 52.20 | 54.50 | 54.50 | -0.73% | 3,263,680 |
| Nov 14, 2025 | 55.80 | 56.10 | 53.80 | 54.90 | 54.90 | -0.36% | 3,024,045 |
| Nov 13, 2025 | 56.10 | 56.40 | 54.90 | 55.10 | 55.10 | -1.25% | 1,876,784 |
| Nov 12, 2025 | 55.40 | 56.60 | 55.20 | 55.80 | 55.80 | 0.54% | 4,692,398 |
| Nov 11, 2025 | 55.90 | 56.40 | 55.10 | 55.50 | 55.50 | 0.36% | 2,020,588 |
| Nov 10, 2025 | 56.00 | 56.80 | 55.30 | 55.30 | 55.30 | -1.25% | 2,147,367 |
| Nov 7, 2025 | 56.90 | 57.20 | 55.90 | 56.00 | 56.00 | -2.78% | 2,039,579 |
| Nov 6, 2025 | 58.80 | 58.80 | 57.60 | 57.60 | 57.60 | -2.04% | 2,427,527 |
| Nov 5, 2025 | 57.00 | 59.80 | 56.50 | 58.80 | 58.80 | 2.98% | 2,859,827 |
| Nov 4, 2025 | 58.30 | 58.40 | 56.60 | 57.10 | 57.10 | -2.06% | 2,223,733 |
| Nov 3, 2025 | 58.80 | 59.50 | 57.60 | 58.30 | 58.30 | -0.51% | 1,519,853 |
| Oct 31, 2025 | 59.60 | 59.60 | 58.50 | 58.60 | 58.60 | -1.18% | 1,570,124 |
| Oct 30, 2025 | 59.90 | 60.20 | 58.70 | 59.30 | 59.30 | -1.00% | 1,618,940 |
| Oct 29, 2025 | 59.50 | 60.00 | 58.70 | 59.90 | 59.90 | 0.67% | 1,677,750 |
| Oct 28, 2025 | 59.50 | 59.80 | 58.00 | 59.50 | 59.50 | - | 2,333,043 |
| Oct 27, 2025 | 62.00 | 62.30 | 59.50 | 59.50 | 59.50 | -4.03% | 3,446,269 |
| Oct 23, 2025 | 62.90 | 63.00 | 61.70 | 62.00 | 62.00 | -2.05% | 1,002,442 |
| Oct 22, 2025 | 62.20 | 63.30 | 62.20 | 63.30 | 63.30 | 1.77% | 703,558 |
| Oct 21, 2025 | 62.40 | 62.50 | 61.90 | 62.20 | 62.20 | 0.65% | 777,027 |
| Oct 20, 2025 | 63.10 | 63.20 | 61.80 | 61.80 | 61.80 | -1.44% | 1,062,883 |
| Oct 17, 2025 | 63.20 | 63.50 | 62.30 | 62.70 | 62.70 | -0.63% | 929,790 |
| Oct 16, 2025 | 62.60 | 63.50 | 62.50 | 63.10 | 63.10 | 0.80% | 603,761 |
| Oct 15, 2025 | 62.20 | 62.90 | 62.00 | 62.60 | 62.60 | 0.81% | 1,234,035 |
| Oct 14, 2025 | 62.50 | 63.20 | 62.00 | 62.10 | 62.10 | -0.64% | 1,074,849 |
| Oct 13, 2025 | 62.00 | 62.70 | 61.10 | 62.50 | 62.50 | -0.64% | 1,000,180 |
| Oct 9, 2025 | 64.10 | 64.10 | 62.80 | 62.90 | 62.90 | -1.72% | 1,074,208 |
| Oct 8, 2025 | 63.80 | 64.50 | 63.60 | 64.00 | 64.00 | 0.31% | 679,896 |
| Oct 7, 2025 | 64.00 | 64.50 | 63.10 | 63.80 | 63.80 | 0.16% | 961,890 |
| Oct 3, 2025 | 63.00 | 63.80 | 63.00 | 63.70 | 63.70 | 1.11% | 1,029,174 |
| Oct 2, 2025 | 64.00 | 64.20 | 62.80 | 63.00 | 63.00 | -1.10% | 624,255 |