Everlight Electronics Co., Ltd. (TPE:2393)
Taiwan
· Delayed Price · Currency is TWD 71.30
+2.50 (3.63%)
Apr 29, 2026, 1:30 PM CST
Everlight Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.10 | 69.20 | 68.10 | 68.80 | 68.80 | -0.43% | 1,826,736 |
| Apr 27, 2026 | 70.90 | 71.20 | 68.40 | 69.10 | 69.10 | -2.54% | 3,101,746 |
| Apr 24, 2026 | 72.70 | 73.00 | 70.80 | 70.90 | 70.90 | -2.07% | 2,068,747 |
| Apr 23, 2026 | 73.80 | 74.30 | 70.50 | 72.40 | 72.40 | -1.63% | 3,421,725 |
| Apr 22, 2026 | 74.00 | 74.60 | 73.10 | 73.60 | 73.60 | -0.27% | 3,319,095 |
| Apr 21, 2026 | 73.40 | 73.80 | 73.00 | 73.80 | 73.80 | 1.23% | 2,002,402 |
| Apr 20, 2026 | 73.90 | 75.00 | 72.50 | 72.90 | 72.90 | -0.55% | 2,614,045 |
| Apr 17, 2026 | 72.60 | 73.90 | 72.60 | 73.30 | 73.30 | 0.96% | 2,270,343 |
| Apr 16, 2026 | 71.40 | 72.70 | 71.20 | 72.60 | 72.60 | 2.11% | 2,609,625 |
| Apr 15, 2026 | 71.60 | 71.70 | 70.50 | 71.10 | 71.10 | -0.28% | 1,829,027 |
| Apr 14, 2026 | 72.30 | 72.40 | 71.00 | 71.30 | 71.30 | -0.14% | 2,422,273 |
| Apr 13, 2026 | 70.50 | 71.70 | 68.80 | 71.40 | 71.40 | 2.44% | 2,912,586 |
| Apr 10, 2026 | 71.50 | 72.10 | 69.50 | 69.70 | 69.70 | -1.97% | 2,728,813 |
| Apr 9, 2026 | 70.20 | 71.50 | 69.10 | 71.10 | 71.10 | 1.28% | 3,239,652 |
| Apr 8, 2026 | 68.10 | 70.30 | 68.10 | 70.20 | 70.20 | 4.00% | 4,034,368 |
| Apr 7, 2026 | 70.10 | 71.00 | 67.50 | 67.50 | 67.50 | -1.75% | 3,093,802 |
| Apr 2, 2026 | 68.10 | 68.80 | 67.70 | 68.70 | 68.70 | 1.18% | 2,083,495 |
| Apr 1, 2026 | 68.20 | 68.40 | 67.50 | 67.90 | 67.90 | 1.65% | 1,562,259 |
| Mar 31, 2026 | 66.70 | 67.50 | 66.20 | 66.80 | 66.80 | -0.74% | 1,938,730 |
| Mar 30, 2026 | 68.70 | 69.30 | 67.10 | 67.30 | 67.30 | -3.17% | 3,015,934 |
| Mar 27, 2026 | 69.10 | 70.00 | 68.90 | 69.50 | 69.50 | -0.14% | 2,409,864 |
| Mar 26, 2026 | 69.70 | 70.70 | 68.80 | 69.60 | 69.60 | 0.29% | 4,402,492 |
| Mar 25, 2026 | 69.50 | 69.70 | 68.50 | 69.40 | 69.40 | 1.76% | 3,182,476 |
| Mar 24, 2026 | 67.40 | 68.50 | 67.00 | 68.20 | 68.20 | 1.79% | 3,371,285 |
| Mar 23, 2026 | 68.70 | 68.70 | 66.30 | 67.00 | 67.00 | -3.32% | 4,227,753 |
| Mar 20, 2026 | 69.00 | 69.30 | 67.70 | 69.30 | 69.30 | 1.02% | 13,829,960 |
| Mar 19, 2026 | 66.20 | 68.70 | 66.10 | 68.60 | 68.60 | 3.00% | 5,902,520 |
| Mar 18, 2026 | 67.20 | 67.50 | 65.80 | 66.60 | 66.60 | -0.89% | 4,802,827 |
| Mar 17, 2026 | 67.80 | 67.90 | 66.60 | 67.20 | 67.20 | 1.20% | 4,936,705 |
| Mar 16, 2026 | 65.40 | 67.30 | 65.10 | 66.40 | 66.40 | 3.11% | 7,344,881 |
| Mar 13, 2026 | 62.20 | 64.90 | 62.20 | 64.40 | 64.40 | 2.38% | 4,682,454 |
| Mar 12, 2026 | 62.90 | 63.90 | 62.20 | 62.90 | 62.90 | 1.62% | 6,849,986 |
| Mar 11, 2026 | 60.30 | 62.30 | 59.70 | 61.90 | 61.90 | 3.17% | 4,616,197 |
| Mar 10, 2026 | 59.40 | 60.20 | 59.00 | 60.00 | 60.00 | 1.87% | 2,925,115 |
| 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% | 2,712,591 |
| 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% | 3,894,290 |
| 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% | 10,540,960 |
| Jan 27, 2026 | 58.00 | 58.00 | 55.80 | 56.30 | 56.30 | -2.60% | 6,282,623 |
| 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% | 13,027,010 |
| Dec 26, 2025 | 54.80 | 55.00 | 53.10 | 53.70 | 53.70 | -1.83% | 12,164,590 |
| Dec 24, 2025 | 54.80 | 55.50 | 54.10 | 54.70 | 54.70 | 0.37% | 12,717,570 |
| Dec 23, 2025 | 55.00 | 55.30 | 53.40 | 54.50 | 54.50 | 0.18% | 12,188,490 |
| Dec 22, 2025 | 54.50 | 55.00 | 52.90 | 54.40 | 54.40 | 2.26% | 14,052,910 |
| 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% | 12,211,230 |
| Dec 17, 2025 | 52.00 | 52.90 | 51.20 | 51.60 | 51.60 | -0.19% | 13,642,010 |
| Dec 16, 2025 | 50.30 | 51.90 | 49.80 | 51.70 | 51.70 | 2.58% | 12,408,150 |
| 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 |