Ever Ohms Technology Co.,Ltd. (TPE:6834)
Taiwan
· Delayed Price · Currency is TWD 27.65
+0.65 (2.41%)
Mar 10, 2026, 12:39 PM CST
Ever Ohms Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.10 | 27.25 | 26.10 | 27.00 | 27.00 | -6.41% | 534,194 |
| Mar 6, 2026 | 28.70 | 29.20 | 28.50 | 28.85 | 28.85 | -1.20% | 114,409 |
| Mar 5, 2026 | 28.45 | 29.35 | 28.45 | 29.20 | 29.20 | 4.66% | 238,748 |
| Mar 4, 2026 | 29.90 | 29.90 | 27.85 | 27.90 | 27.90 | -7.15% | 634,326 |
| Mar 3, 2026 | 31.05 | 31.95 | 30.00 | 30.05 | 30.05 | -3.22% | 272,619 |
| Mar 2, 2026 | 31.40 | 31.40 | 30.45 | 31.05 | 31.05 | -1.27% | 299,009 |
| Feb 26, 2026 | 31.85 | 31.95 | 31.10 | 31.45 | 31.45 | -1.10% | 260,245 |
| Feb 25, 2026 | 32.25 | 32.35 | 31.75 | 31.80 | 31.80 | - | 293,235 |
| Feb 24, 2026 | 31.25 | 32.10 | 31.25 | 31.80 | 31.80 | 2.25% | 538,731 |
| Feb 23, 2026 | 30.90 | 31.95 | 30.90 | 31.10 | 31.10 | 3.15% | 290,552 |
| Feb 11, 2026 | 30.15 | 30.45 | 29.90 | 30.15 | 30.15 | -1.95% | 211,218 |
| Feb 10, 2026 | 30.70 | 31.55 | 30.15 | 30.75 | 30.75 | 1.99% | 283,914 |
| Feb 9, 2026 | 30.90 | 30.95 | 29.95 | 30.15 | 30.15 | 3.08% | 324,520 |
| Feb 6, 2026 | 30.00 | 30.00 | 28.90 | 29.25 | 29.25 | -2.34% | 215,884 |
| Feb 5, 2026 | 30.45 | 30.85 | 29.80 | 29.95 | 29.95 | -1.64% | 345,456 |
| Feb 4, 2026 | 30.20 | 30.80 | 30.00 | 30.45 | 30.45 | 1.33% | 179,729 |
| Feb 3, 2026 | 30.30 | 30.65 | 29.50 | 30.05 | 30.05 | 0.33% | 361,660 |
| Feb 2, 2026 | 30.35 | 30.95 | 29.55 | 29.95 | 29.95 | -3.70% | 528,254 |
| Jan 30, 2026 | 32.65 | 32.65 | 31.10 | 31.10 | 31.10 | -3.72% | 475,789 |
| Jan 29, 2026 | 33.70 | 33.75 | 32.10 | 32.30 | 32.30 | -2.71% | 875,975 |
| Jan 28, 2026 | 33.90 | 34.20 | 32.90 | 33.20 | 33.20 | -2.21% | 554,407 |
| Jan 27, 2026 | 34.60 | 34.60 | 33.70 | 33.95 | 33.95 | -0.73% | 569,618 |
| Jan 26, 2026 | 33.75 | 34.30 | 33.15 | 34.20 | 34.20 | -0.58% | 980,269 |
| Jan 23, 2026 | 37.25 | 37.25 | 34.40 | 34.40 | 34.40 | -5.23% | 2,471,747 |
| Jan 22, 2026 | 33.60 | 36.30 | 33.60 | 36.30 | 36.30 | 10.00% | 4,156,740 |
| Jan 21, 2026 | 33.90 | 33.90 | 32.45 | 33.00 | 33.00 | -2.65% | 1,385,413 |
| Jan 20, 2026 | 34.50 | 34.75 | 33.50 | 33.90 | 33.90 | -3.83% | 1,627,064 |
| Jan 19, 2026 | 35.85 | 37.70 | 34.50 | 35.25 | 35.25 | -2.22% | 4,345,248 |
| Jan 16, 2026 | 34.80 | 37.25 | 34.30 | 36.05 | 36.05 | 5.41% | 4,200,420 |
| Jan 15, 2026 | 35.50 | 36.35 | 33.95 | 34.20 | 34.20 | 3.48% | 5,792,473 |
| Jan 14, 2026 | 33.30 | 34.30 | 32.25 | 33.05 | 33.05 | 0.46% | 1,868,485 |
| Jan 13, 2026 | 32.40 | 34.80 | 31.50 | 32.90 | 32.90 | 0.30% | 3,813,275 |
| Jan 12, 2026 | 31.30 | 32.80 | 30.80 | 32.80 | 32.80 | 9.88% | 1,628,854 |
| Jan 9, 2026 | 27.50 | 29.85 | 27.05 | 29.85 | 29.85 | 9.94% | 2,071,957 |
| Jan 8, 2026 | 28.60 | 28.60 | 27.05 | 27.15 | 27.15 | -5.24% | 827,937 |
| Jan 7, 2026 | 29.60 | 29.90 | 28.65 | 28.65 | 28.65 | -3.21% | 369,907 |
| Jan 6, 2026 | 29.70 | 30.60 | 29.55 | 29.60 | 29.60 | -0.17% | 737,578 |
| Jan 5, 2026 | 30.70 | 30.80 | 29.10 | 29.65 | 29.65 | -0.34% | 796,638 |
| Jan 2, 2026 | 28.90 | 30.00 | 28.75 | 29.75 | 29.75 | 4.39% | 710,091 |
| Dec 31, 2025 | 28.60 | 28.90 | 28.05 | 28.50 | 28.50 | 0.18% | 266,113 |
| Dec 30, 2025 | 28.60 | 28.60 | 28.20 | 28.45 | 28.45 | -0.18% | 83,111 |
| Dec 29, 2025 | 29.00 | 29.00 | 28.25 | 28.50 | 28.50 | -0.70% | 103,435 |
| Dec 26, 2025 | 29.00 | 29.00 | 28.20 | 28.70 | 28.70 | -0.35% | 145,441 |
| Dec 24, 2025 | 28.70 | 29.45 | 28.25 | 28.80 | 28.80 | 0.35% | 165,768 |
| Dec 23, 2025 | 29.00 | 29.05 | 28.10 | 28.70 | 28.70 | 0.88% | 197,346 |
| Dec 22, 2025 | 28.45 | 28.65 | 28.25 | 28.45 | 28.45 | 1.61% | 229,555 |
| Dec 19, 2025 | 28.40 | 28.40 | 27.90 | 28.00 | 28.00 | 0.36% | 21,051 |
| Dec 18, 2025 | 27.40 | 28.50 | 27.25 | 27.90 | 27.90 | 1.82% | 146,122 |
| Dec 17, 2025 | 27.35 | 28.00 | 27.35 | 27.40 | 27.40 | 0.18% | 107,540 |
| Dec 16, 2025 | 28.30 | 28.30 | 27.15 | 27.35 | 27.35 | -3.36% | 196,244 |
| Dec 15, 2025 | 28.10 | 28.85 | 28.00 | 28.30 | 28.30 | 0.71% | 168,225 |
| Dec 12, 2025 | 28.15 | 28.45 | 27.95 | 28.10 | 28.10 | 1.26% | 90,214 |
| Dec 11, 2025 | 28.70 | 28.70 | 27.70 | 27.75 | 27.75 | -1.94% | 221,383 |
| Dec 10, 2025 | 28.50 | 28.75 | 28.05 | 28.30 | 28.30 | 1.07% | 165,098 |
| Dec 9, 2025 | 28.40 | 28.40 | 27.55 | 28.00 | 28.00 | -0.18% | 96,057 |
| Dec 8, 2025 | 28.35 | 28.35 | 27.85 | 28.05 | 28.05 | 0.18% | 95,564 |
| Dec 5, 2025 | 28.70 | 28.70 | 27.70 | 28.00 | 28.00 | -1.41% | 171,158 |
| Dec 4, 2025 | 29.00 | 29.00 | 28.25 | 28.40 | 28.40 | -1.39% | 167,952 |
| Dec 3, 2025 | 28.10 | 29.50 | 28.05 | 28.80 | 28.80 | 4.54% | 1,113,235 |
| Dec 2, 2025 | 27.70 | 28.00 | 27.55 | 27.55 | 27.55 | -0.72% | 96,219 |
| Dec 1, 2025 | 28.50 | 28.50 | 27.65 | 27.75 | 27.75 | -2.80% | 116,863 |
| Nov 28, 2025 | 27.45 | 28.60 | 27.30 | 28.55 | 28.55 | 4.01% | 190,204 |
| Nov 27, 2025 | 27.70 | 27.90 | 27.40 | 27.45 | 27.45 | 0.37% | 177,277 |
| Nov 26, 2025 | 27.70 | 27.85 | 27.35 | 27.35 | 27.35 | -0.36% | 155,593 |
| Nov 25, 2025 | 27.90 | 27.95 | 27.40 | 27.45 | 27.45 | -0.90% | 202,649 |
| Nov 24, 2025 | 28.80 | 28.90 | 27.70 | 27.70 | 27.70 | -1.77% | 281,901 |
| Nov 21, 2025 | 28.50 | 29.35 | 28.10 | 28.20 | 28.20 | -1.05% | 651,950 |
| Nov 20, 2025 | 30.10 | 30.70 | 28.50 | 28.50 | 28.50 | -4.04% | 1,529,592 |
| Nov 19, 2025 | 27.65 | 30.20 | 27.65 | 29.70 | 29.70 | 7.22% | 1,666,566 |
| Nov 18, 2025 | 27.55 | 28.25 | 27.55 | 27.70 | 27.70 | -1.25% | 194,199 |
| Nov 17, 2025 | 28.15 | 28.20 | 27.50 | 28.05 | 28.05 | -0.36% | 130,219 |
| Nov 14, 2025 | 28.25 | 28.90 | 28.00 | 28.15 | 28.15 | -0.35% | 222,371 |
| Nov 13, 2025 | 27.85 | 29.80 | 27.75 | 28.25 | 28.25 | 1.07% | 543,530 |
| Nov 12, 2025 | 27.20 | 28.40 | 27.15 | 27.95 | 27.95 | 2.95% | 188,801 |
| Nov 11, 2025 | 26.90 | 27.85 | 26.90 | 27.15 | 27.15 | 1.12% | 198,710 |
| Nov 10, 2025 | 27.50 | 27.50 | 26.75 | 26.85 | 26.85 | -2.36% | 166,262 |
| Nov 7, 2025 | 27.90 | 27.90 | 27.25 | 27.50 | 27.50 | -1.61% | 124,809 |
| Nov 6, 2025 | 27.60 | 28.10 | 27.25 | 27.95 | 27.95 | 1.82% | 163,272 |
| Nov 5, 2025 | 27.70 | 27.70 | 26.85 | 27.45 | 27.45 | -1.26% | 200,173 |
| Nov 4, 2025 | 28.10 | 28.20 | 27.45 | 27.80 | 27.80 | -1.42% | 369,842 |
| Nov 3, 2025 | 28.75 | 28.75 | 28.10 | 28.20 | 28.20 | -0.88% | 126,324 |
| Oct 31, 2025 | 29.05 | 29.05 | 28.40 | 28.45 | 28.45 | -0.70% | 155,489 |
| Oct 30, 2025 | 29.55 | 29.90 | 28.60 | 28.65 | 28.65 | -4.02% | 335,732 |
| Oct 29, 2025 | 30.60 | 30.75 | 29.75 | 29.85 | 29.85 | -0.50% | 275,156 |
| Oct 28, 2025 | 30.55 | 30.75 | 30.00 | 30.00 | 30.00 | -2.44% | 381,506 |
| Oct 27, 2025 | 30.25 | 30.90 | 29.50 | 30.75 | 30.75 | 4.06% | 682,343 |
| Oct 23, 2025 | 29.00 | 30.90 | 29.00 | 29.55 | 29.55 | 0.85% | 550,775 |
| Oct 22, 2025 | 30.20 | 30.20 | 28.80 | 29.30 | 29.30 | -0.85% | 167,280 |
| Oct 21, 2025 | 30.55 | 31.20 | 29.55 | 29.55 | 29.55 | -2.31% | 684,405 |
| Oct 20, 2025 | 29.60 | 30.75 | 29.35 | 30.25 | 30.25 | 2.89% | 1,157,709 |
| Oct 17, 2025 | 27.70 | 30.00 | 27.70 | 29.40 | 29.40 | 6.52% | 850,267 |
| Oct 16, 2025 | 27.65 | 28.10 | 27.60 | 27.60 | 27.60 | - | 130,210 |
| Oct 15, 2025 | 28.20 | 28.25 | 27.60 | 27.60 | 27.60 | -1.78% | 175,722 |
| Oct 14, 2025 | 28.85 | 28.85 | 28.05 | 28.10 | 28.10 | -2.43% | 199,079 |
| Oct 13, 2025 | 28.10 | 29.05 | 27.80 | 28.80 | 28.80 | -0.17% | 154,398 |
| Oct 9, 2025 | 29.10 | 29.15 | 28.85 | 28.85 | 28.85 | -0.52% | 75,655 |
| Oct 8, 2025 | 29.00 | 29.15 | 28.75 | 29.00 | 29.00 | - | 121,400 |
| Oct 7, 2025 | 28.90 | 29.60 | 28.85 | 29.00 | 29.00 | - | 155,130 |
| Oct 3, 2025 | 28.90 | 29.65 | 28.90 | 29.00 | 29.00 | 0.52% | 99,429 |
| Oct 2, 2025 | 29.15 | 29.15 | 28.70 | 28.85 | 28.85 | 0.17% | 64,554 |