Ever Ohms Technology Co.,Ltd. (TPE:6834)
Taiwan
· Delayed Price · Currency is TWD 38.20
+0.25 (0.66%)
Apr 29, 2026, 1:30 PM CST
Ever Ohms Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.30 | 39.80 | 38.00 | 38.20 | 38.20 | 0.66% | 1,832,723 |
| Apr 28, 2026 | 34.90 | 37.95 | 34.70 | 37.95 | 37.95 | 10.00% | 472,032 |
| Apr 27, 2026 | 36.40 | 36.40 | 33.60 | 34.50 | 34.50 | 0.44% | 401,166 |
| Apr 24, 2026 | 35.70 | 36.75 | 34.35 | 34.35 | 34.35 | -2.97% | 366,185 |
| Apr 23, 2026 | 38.05 | 38.40 | 34.50 | 35.40 | 35.40 | -5.98% | 932,122 |
| Apr 22, 2026 | 37.90 | 38.20 | 37.55 | 37.65 | 37.65 | 0.67% | 416,309 |
| Apr 21, 2026 | 38.50 | 38.60 | 37.35 | 37.40 | 37.40 | -1.58% | 532,226 |
| Apr 20, 2026 | 39.00 | 39.35 | 37.60 | 38.00 | 38.00 | 1.88% | 778,767 |
| Apr 17, 2026 | 37.05 | 39.00 | 36.85 | 37.30 | 37.30 | 0.81% | 850,680 |
| Apr 16, 2026 | 39.25 | 39.70 | 37.00 | 37.00 | 37.00 | -5.13% | 1,183,457 |
| Apr 15, 2026 | 38.55 | 40.00 | 38.25 | 39.00 | 39.00 | 2.23% | 1,962,944 |
| Apr 14, 2026 | 39.00 | 39.40 | 36.85 | 38.15 | 38.15 | 3.53% | 3,817,451 |
| Apr 13, 2026 | 33.80 | 36.85 | 33.80 | 36.85 | 36.85 | 10.00% | 1,764,062 |
| Apr 10, 2026 | 33.65 | 34.60 | 33.25 | 33.50 | 33.50 | -0.45% | 700,058 |
| Apr 9, 2026 | 35.60 | 35.60 | 33.35 | 33.65 | 33.65 | 3.54% | 916,368 |
| Apr 8, 2026 | 31.85 | 32.70 | 31.85 | 32.50 | 32.50 | 4.00% | 454,557 |
| Apr 7, 2026 | 31.10 | 31.60 | 31.05 | 31.25 | 31.25 | -0.16% | 128,300 |
| Apr 2, 2026 | 32.00 | 32.50 | 31.25 | 31.30 | 31.30 | -2.03% | 195,922 |
| Apr 1, 2026 | 31.20 | 32.75 | 30.50 | 31.95 | 31.95 | 4.93% | 689,410 |
| Mar 31, 2026 | 30.80 | 31.80 | 30.20 | 30.45 | 30.45 | 0.16% | 547,903 |
| Mar 30, 2026 | 29.95 | 30.75 | 29.95 | 30.40 | 30.40 | 0.33% | 121,973 |
| Mar 27, 2026 | 30.80 | 30.80 | 29.75 | 30.30 | 30.30 | -1.30% | 186,359 |
| Mar 26, 2026 | 31.50 | 31.50 | 30.40 | 30.70 | 30.70 | - | 173,605 |
| Mar 25, 2026 | 31.50 | 31.90 | 30.50 | 30.70 | 30.70 | - | 222,413 |
| Mar 24, 2026 | 31.50 | 31.50 | 29.85 | 30.70 | 30.70 | 1.15% | 238,984 |
| Mar 23, 2026 | 30.10 | 30.90 | 30.10 | 30.35 | 30.35 | -3.04% | 206,154 |
| Mar 20, 2026 | 32.25 | 32.65 | 31.25 | 31.30 | 31.30 | -0.63% | 375,514 |
| Mar 19, 2026 | 31.25 | 32.65 | 31.25 | 31.50 | 31.50 | -1.10% | 565,535 |
| Mar 18, 2026 | 34.25 | 36.10 | 30.85 | 31.85 | 31.85 | -7.01% | 4,038,059 |
| Mar 17, 2026 | 31.80 | 34.25 | 30.80 | 34.25 | 34.25 | 9.95% | 4,179,623 |
| Mar 16, 2026 | 28.90 | 31.15 | 28.40 | 31.15 | 31.15 | 9.88% | 528,657 |
| Mar 13, 2026 | 27.95 | 28.70 | 27.65 | 28.35 | 28.35 | 1.25% | 107,823 |
| Mar 12, 2026 | 27.85 | 28.95 | 27.85 | 28.00 | 28.00 | -1.06% | 153,627 |
| Mar 11, 2026 | 27.90 | 29.00 | 27.90 | 28.30 | 28.30 | 1.62% | 209,516 |
| Mar 10, 2026 | 27.60 | 28.50 | 27.35 | 27.85 | 27.85 | 3.15% | 171,721 |
| 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 |