EverFocus Electronics Corporation (TPE:5484)
Taiwan
· Delayed Price · Currency is TWD 33.30
-2.30 (-6.46%)
At close: Mar 9, 2026
EverFocus Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.75 | 33.90 | 32.75 | 33.30 | 33.30 | -6.46% | 307,767 |
| Mar 6, 2026 | 36.20 | 36.20 | 35.10 | 35.60 | 35.60 | 0.28% | 115,368 |
| Mar 5, 2026 | 36.50 | 36.60 | 35.25 | 35.50 | 35.50 | 0.71% | 276,438 |
| Mar 4, 2026 | 36.80 | 36.80 | 35.25 | 35.25 | 35.25 | -6.00% | 343,634 |
| Mar 3, 2026 | 39.50 | 39.50 | 37.50 | 37.50 | 37.50 | -3.85% | 410,483 |
| Mar 2, 2026 | 38.75 | 39.20 | 38.10 | 39.00 | 39.00 | -0.76% | 311,326 |
| Feb 26, 2026 | 38.90 | 39.60 | 38.60 | 39.30 | 39.30 | 1.81% | 214,181 |
| Feb 25, 2026 | 39.00 | 39.35 | 38.45 | 38.60 | 38.60 | -0.77% | 321,930 |
| Feb 24, 2026 | 39.50 | 39.50 | 38.50 | 38.90 | 38.90 | 0.26% | 306,422 |
| Feb 23, 2026 | 38.20 | 38.90 | 38.00 | 38.80 | 38.80 | 2.65% | 143,408 |
| Feb 11, 2026 | 37.35 | 38.70 | 37.35 | 37.80 | 37.80 | -1.31% | 167,830 |
| Feb 10, 2026 | 38.45 | 38.95 | 38.10 | 38.30 | 38.30 | 0.39% | 139,563 |
| Feb 9, 2026 | 38.50 | 39.40 | 38.15 | 38.15 | 38.15 | 0.13% | 132,384 |
| Feb 6, 2026 | 39.40 | 39.40 | 37.30 | 38.10 | 38.10 | -2.56% | 248,126 |
| Feb 5, 2026 | 40.10 | 40.50 | 39.10 | 39.10 | 39.10 | -1.14% | 183,692 |
| Feb 4, 2026 | 39.40 | 40.00 | 39.30 | 39.55 | 39.55 | 1.41% | 131,863 |
| Feb 3, 2026 | 40.75 | 40.75 | 38.95 | 39.00 | 39.00 | 0.13% | 284,579 |
| Feb 2, 2026 | 40.85 | 40.85 | 38.65 | 38.95 | 38.95 | -5.00% | 448,314 |
| Jan 30, 2026 | 42.75 | 42.75 | 40.40 | 41.00 | 41.00 | -4.09% | 557,096 |
| Jan 29, 2026 | 44.50 | 45.30 | 42.25 | 42.75 | 42.75 | -3.93% | 586,335 |
| Jan 28, 2026 | 40.55 | 44.90 | 40.50 | 44.50 | 44.50 | 2.89% | 785,422 |
| Jan 27, 2026 | 46.30 | 46.30 | 43.00 | 43.25 | 43.25 | -5.98% | 1,187,763 |
| Jan 26, 2026 | 45.05 | 47.50 | 43.10 | 46.00 | 46.00 | 1.55% | 2,365,621 |
| Jan 23, 2026 | 41.95 | 45.30 | 41.95 | 45.30 | 45.30 | 9.95% | 3,477,572 |
| Jan 22, 2026 | 40.90 | 41.45 | 40.35 | 41.20 | 41.20 | 1.73% | 543,759 |
| Jan 21, 2026 | 40.15 | 41.00 | 39.70 | 40.50 | 40.50 | 0.87% | 312,673 |
| Jan 20, 2026 | 40.50 | 40.50 | 40.00 | 40.15 | 40.15 | -0.99% | 349,128 |
| Jan 19, 2026 | 40.70 | 41.00 | 39.75 | 40.55 | 40.55 | 1.25% | 441,499 |
| Jan 16, 2026 | 40.45 | 40.90 | 39.95 | 40.05 | 40.05 | -0.99% | 419,681 |
| Jan 15, 2026 | 40.15 | 40.50 | 39.20 | 40.45 | 40.45 | 0.75% | 324,300 |
| Jan 14, 2026 | 38.70 | 40.30 | 38.60 | 40.15 | 40.15 | 3.35% | 366,877 |
| Jan 13, 2026 | 41.00 | 41.00 | 38.80 | 38.85 | 38.85 | -2.39% | 287,108 |
| Jan 12, 2026 | 41.00 | 41.00 | 39.50 | 39.80 | 39.80 | -1.00% | 251,589 |
| Jan 9, 2026 | 40.80 | 42.00 | 39.50 | 40.20 | 40.20 | 3.74% | 510,466 |
| Jan 8, 2026 | 40.40 | 40.40 | 38.70 | 38.75 | 38.75 | -4.32% | 382,971 |
| Jan 7, 2026 | 43.00 | 43.00 | 39.90 | 40.50 | 40.50 | -2.17% | 1,100,577 |
| Jan 6, 2026 | 37.65 | 41.40 | 37.50 | 41.40 | 41.40 | 9.96% | 770,811 |
| Jan 5, 2026 | 37.95 | 38.00 | 37.40 | 37.65 | 37.65 | -0.79% | 206,770 |
| Jan 2, 2026 | 37.80 | 38.40 | 37.00 | 37.95 | 37.95 | 0.40% | 154,619 |
| Dec 31, 2025 | 38.30 | 38.40 | 37.75 | 37.80 | 37.80 | -1.18% | 145,771 |
| Dec 30, 2025 | 38.60 | 38.60 | 37.70 | 38.25 | 38.25 | -1.42% | 129,762 |
| Dec 29, 2025 | 39.90 | 39.90 | 38.50 | 38.80 | 38.80 | -0.51% | 150,337 |
| Dec 26, 2025 | 38.05 | 39.00 | 37.40 | 39.00 | 39.00 | 2.50% | 181,575 |
| Dec 24, 2025 | 38.55 | 38.55 | 38.05 | 38.05 | 38.05 | -1.42% | 77,720 |
| Dec 23, 2025 | 38.65 | 39.35 | 38.20 | 38.60 | 38.60 | 1.58% | 152,927 |
| Dec 22, 2025 | 38.00 | 38.45 | 37.80 | 38.00 | 38.00 | - | 136,543 |
| Dec 19, 2025 | 37.40 | 38.80 | 36.70 | 38.00 | 38.00 | 1.88% | 69,734 |
| Dec 18, 2025 | 37.90 | 38.00 | 37.30 | 37.30 | 37.30 | -1.84% | 110,180 |
| Dec 17, 2025 | 38.20 | 38.55 | 38.00 | 38.00 | 38.00 | - | 110,215 |
| Dec 16, 2025 | 38.60 | 38.60 | 37.50 | 38.00 | 38.00 | -1.43% | 143,354 |
| Dec 15, 2025 | 37.90 | 39.10 | 37.90 | 38.55 | 38.55 | -1.15% | 105,085 |
| Dec 12, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | -0.13% | 155,471 |
| Dec 11, 2025 | 39.10 | 39.60 | 38.65 | 39.05 | 39.05 | -0.13% | 203,050 |
| Dec 10, 2025 | 40.30 | 40.35 | 39.00 | 39.10 | 39.10 | -2.98% | 370,584 |
| Dec 9, 2025 | 39.80 | 40.35 | 39.00 | 40.30 | 40.30 | 1.26% | 542,412 |
| Dec 8, 2025 | 41.80 | 41.80 | 39.50 | 39.80 | 39.80 | -7.33% | 1,585,784 |
| Dec 5, 2025 | 42.95 | 42.95 | 41.50 | 42.95 | 42.95 | 9.99% | 1,525,166 |
| Dec 4, 2025 | 36.20 | 39.05 | 35.90 | 39.05 | 39.05 | 10.00% | 657,877 |
| Dec 3, 2025 | 35.00 | 35.90 | 35.00 | 35.50 | 35.50 | 0.85% | 83,909 |
| Dec 2, 2025 | 36.00 | 36.00 | 35.05 | 35.20 | 35.20 | - | 36,872 |
| Dec 1, 2025 | 36.10 | 36.10 | 35.20 | 35.20 | 35.20 | -2.49% | 75,668 |
| Nov 28, 2025 | 35.50 | 36.50 | 35.40 | 36.10 | 36.10 | 1.98% | 132,208 |
| Nov 27, 2025 | 36.35 | 36.35 | 34.85 | 35.40 | 35.40 | -0.14% | 104,304 |
| Nov 26, 2025 | 35.05 | 36.20 | 34.65 | 35.45 | 35.45 | 0.42% | 197,382 |
| Nov 25, 2025 | 33.60 | 35.60 | 33.55 | 35.30 | 35.30 | 5.22% | 155,270 |
| Nov 24, 2025 | 34.00 | 34.20 | 33.55 | 33.55 | 33.55 | -0.15% | 83,498 |
| Nov 21, 2025 | 34.50 | 34.50 | 33.60 | 33.60 | 33.60 | -3.45% | 120,823 |
| Nov 20, 2025 | 34.10 | 35.55 | 34.10 | 34.80 | 34.80 | 2.35% | 135,712 |
| Nov 19, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 205,532 |
| Nov 18, 2025 | 35.70 | 36.05 | 34.90 | 35.00 | 35.00 | -3.18% | 299,756 |
| Nov 17, 2025 | 37.50 | 38.10 | 36.10 | 36.15 | 36.15 | -1.77% | 156,802 |
| Nov 14, 2025 | 36.50 | 37.45 | 36.50 | 36.80 | 36.80 | -1.08% | 198,996 |
| Nov 13, 2025 | 38.40 | 38.40 | 37.05 | 37.20 | 37.20 | -2.62% | 245,148 |
| Nov 12, 2025 | 39.10 | 39.10 | 38.05 | 38.20 | 38.20 | -0.39% | 151,415 |
| Nov 11, 2025 | 37.50 | 39.10 | 37.40 | 38.35 | 38.35 | 3.51% | 226,805 |
| Nov 10, 2025 | 37.80 | 37.85 | 37.05 | 37.05 | 37.05 | -1.98% | 154,149 |
| Nov 7, 2025 | 38.65 | 38.95 | 37.80 | 37.80 | 37.80 | -1.56% | 104,230 |
| Nov 6, 2025 | 39.00 | 39.90 | 38.30 | 38.40 | 38.40 | 2.26% | 199,278 |
| Nov 5, 2025 | 38.00 | 38.25 | 37.25 | 37.55 | 37.55 | -1.57% | 144,318 |
| Nov 4, 2025 | 38.80 | 38.95 | 37.65 | 38.15 | 38.15 | -1.68% | 232,846 |
| Nov 3, 2025 | 38.65 | 39.40 | 38.40 | 38.80 | 38.80 | -0.26% | 123,508 |
| Oct 31, 2025 | 39.00 | 39.90 | 38.60 | 38.90 | 38.90 | -0.26% | 195,469 |
| Oct 30, 2025 | 39.70 | 39.70 | 38.80 | 39.00 | 39.00 | -1.76% | 265,428 |
| Oct 29, 2025 | 39.90 | 40.50 | 39.50 | 39.70 | 39.70 | -0.38% | 222,355 |
| Oct 28, 2025 | 40.00 | 40.10 | 39.55 | 39.85 | 39.85 | -0.37% | 162,777 |
| Oct 27, 2025 | 41.95 | 41.95 | 39.75 | 40.00 | 40.00 | -1.48% | 291,363 |
| Oct 23, 2025 | 41.75 | 41.75 | 40.10 | 40.60 | 40.60 | -1.93% | 194,055 |
| Oct 22, 2025 | 41.90 | 42.60 | 41.40 | 41.40 | 41.40 | -1.55% | 225,604 |
| Oct 21, 2025 | 42.40 | 43.00 | 41.60 | 42.05 | 42.05 | -0.83% | 326,869 |
| Oct 20, 2025 | 42.70 | 42.70 | 41.35 | 42.40 | 42.40 | -0.35% | 212,711 |
| Oct 17, 2025 | 42.60 | 43.70 | 41.00 | 42.55 | 42.55 | -0.70% | 494,208 |
| Oct 16, 2025 | 40.00 | 43.80 | 40.00 | 42.85 | 42.85 | 7.13% | 577,781 |
| Oct 15, 2025 | 39.80 | 40.30 | 39.50 | 40.00 | 40.00 | 0.50% | 127,526 |
| Oct 14, 2025 | 40.05 | 40.90 | 39.65 | 39.80 | 39.80 | -0.38% | 270,133 |
| Oct 13, 2025 | 40.00 | 40.30 | 38.45 | 39.95 | 39.95 | -1.36% | 216,265 |
| Oct 9, 2025 | 41.10 | 41.45 | 40.45 | 40.50 | 40.50 | -0.86% | 190,243 |
| Oct 8, 2025 | 41.00 | 41.40 | 40.30 | 40.85 | 40.85 | -0.37% | 163,815 |
| Oct 7, 2025 | 41.00 | 41.50 | 40.45 | 41.00 | 41.00 | - | 186,309 |
| Oct 3, 2025 | 40.15 | 41.20 | 40.10 | 41.00 | 41.00 | 1.11% | 208,285 |
| Oct 2, 2025 | 40.30 | 41.45 | 40.25 | 40.55 | 40.55 | 0.75% | 195,323 |