Everbrite Technology Co., Ltd. (TPEX:4523)
Taiwan
· Delayed Price · Currency is TWD 32.10
-1.75 (-5.17%)
Mar 9, 2026, 1:30 PM CST
Everbrite Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.50 | 34.00 | 33.50 | 33.85 | 33.85 | 1.04% | 233,419 |
| Mar 5, 2026 | 33.40 | 34.35 | 33.10 | 33.50 | 33.50 | 3.08% | 389,908 |
| Mar 4, 2026 | 34.45 | 34.45 | 32.50 | 32.50 | 32.50 | -6.34% | 669,737 |
| Mar 3, 2026 | 35.30 | 35.30 | 33.85 | 34.70 | 34.70 | -1.00% | 784,010 |
| Mar 2, 2026 | 34.40 | 35.80 | 34.00 | 35.05 | 35.05 | 0.72% | 1,044,891 |
| Feb 26, 2026 | 34.85 | 35.35 | 34.35 | 34.80 | 34.80 | 0.87% | 684,048 |
| Feb 25, 2026 | 34.05 | 37.00 | 34.00 | 34.50 | 34.50 | 1.62% | 2,126,636 |
| Feb 24, 2026 | 35.80 | 35.85 | 33.80 | 33.95 | 33.95 | -1.45% | 4,386,197 |
| Feb 23, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 9.89% | 654,631 |
| Feb 11, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 10.00% | 614,678 |
| Feb 10, 2026 | 29.20 | 29.20 | 28.30 | 28.50 | 28.50 | -1.21% | 114,260 |
| Feb 9, 2026 | 28.95 | 29.15 | 28.55 | 28.85 | 28.85 | 1.05% | 70,428 |
| Feb 6, 2026 | 29.10 | 29.10 | 28.40 | 28.55 | 28.55 | -3.06% | 145,395 |
| Feb 5, 2026 | 29.00 | 29.45 | 28.60 | 29.45 | 29.45 | 2.08% | 136,711 |
| Feb 4, 2026 | 28.90 | 29.55 | 28.80 | 28.85 | 28.85 | 0.17% | 92,726 |
| Feb 3, 2026 | 28.70 | 29.05 | 28.55 | 28.80 | 28.80 | 1.77% | 127,186 |
| Feb 2, 2026 | 28.45 | 28.65 | 28.15 | 28.30 | 28.30 | -2.25% | 150,413 |
| Jan 30, 2026 | 29.45 | 29.50 | 28.70 | 28.95 | 28.95 | -2.36% | 183,118 |
| Jan 29, 2026 | 30.65 | 30.80 | 29.35 | 29.65 | 29.65 | -2.95% | 171,886 |
| Jan 28, 2026 | 31.00 | 31.10 | 30.30 | 30.55 | 30.55 | -0.65% | 105,434 |
| Jan 27, 2026 | 30.80 | 31.40 | 30.60 | 30.75 | 30.75 | 0.16% | 231,185 |
| Jan 26, 2026 | 30.15 | 30.80 | 30.15 | 30.70 | 30.70 | 1.99% | 208,486 |
| Jan 23, 2026 | 29.85 | 30.55 | 29.80 | 30.10 | 30.10 | 0.67% | 152,691 |
| Jan 22, 2026 | 30.80 | 30.80 | 29.85 | 29.90 | 29.90 | -1.81% | 266,444 |
| Jan 21, 2026 | 30.95 | 31.35 | 30.40 | 30.45 | 30.45 | -1.77% | 225,139 |
| Jan 20, 2026 | 31.50 | 31.70 | 30.90 | 31.00 | 31.00 | -2.36% | 494,202 |
| Jan 19, 2026 | 32.80 | 32.85 | 31.45 | 31.75 | 31.75 | 0.95% | 1,311,224 |
| Jan 16, 2026 | 28.65 | 31.45 | 28.60 | 31.45 | 31.45 | 9.97% | 1,106,890 |
| Jan 15, 2026 | 28.60 | 28.60 | 28.25 | 28.60 | 28.60 | 0.53% | 115,452 |
| Jan 14, 2026 | 27.55 | 28.65 | 27.55 | 28.45 | 28.45 | 3.27% | 276,908 |
| Jan 13, 2026 | 28.00 | 28.00 | 27.50 | 27.55 | 27.55 | -1.43% | 361,143 |
| Jan 12, 2026 | 28.05 | 28.20 | 27.95 | 27.95 | 27.95 | -0.18% | 200,801 |
| Jan 9, 2026 | 28.00 | 28.25 | 27.60 | 28.00 | 28.00 | - | 174,486 |
| Jan 8, 2026 | 28.65 | 28.65 | 28.00 | 28.00 | 28.00 | -1.58% | 165,738 |
| Jan 7, 2026 | 28.25 | 29.00 | 28.20 | 28.45 | 28.45 | 1.25% | 164,787 |
| Jan 6, 2026 | 28.30 | 28.30 | 28.05 | 28.10 | 28.10 | -0.71% | 180,466 |
| Jan 5, 2026 | 29.00 | 29.00 | 28.25 | 28.30 | 28.30 | -1.22% | 238,504 |
| Jan 2, 2026 | 28.80 | 28.95 | 28.40 | 28.65 | 28.65 | -0.35% | 385,505 |
| Dec 31, 2025 | 29.25 | 29.25 | 28.50 | 28.75 | 28.75 | -0.69% | 184,367 |
| Dec 30, 2025 | 29.60 | 29.60 | 28.90 | 28.95 | 28.95 | -2.53% | 319,433 |
| Dec 29, 2025 | 29.75 | 30.30 | 29.65 | 29.70 | 29.70 | 0.17% | 414,038 |
| Dec 26, 2025 | 29.60 | 29.70 | 29.35 | 29.65 | 29.65 | 1.02% | 95,521 |
| Dec 24, 2025 | 29.60 | 29.60 | 29.30 | 29.35 | 29.35 | -0.17% | 151,727 |
| Dec 23, 2025 | 29.40 | 29.70 | 29.40 | 29.40 | 29.40 | 0.34% | 130,863 |
| Dec 22, 2025 | 29.70 | 29.95 | 29.15 | 29.30 | 29.30 | -1.35% | 541,859 |
| Dec 19, 2025 | 30.00 | 30.40 | 29.70 | 29.70 | 29.70 | - | 166,242 |
| Dec 18, 2025 | 29.80 | 30.00 | 29.45 | 29.70 | 29.70 | -1.00% | 402,556 |
| Dec 17, 2025 | 31.20 | 31.35 | 29.95 | 30.00 | 30.00 | -4.00% | 514,363 |
| Dec 16, 2025 | 32.30 | 32.35 | 31.05 | 31.25 | 31.25 | -3.99% | 445,240 |
| Dec 15, 2025 | 32.80 | 32.95 | 32.20 | 32.55 | 32.55 | -1.66% | 1,581,666 |
| Dec 12, 2025 | 31.60 | 33.10 | 31.30 | 33.10 | 33.10 | 4.75% | 2,334,300 |
| Dec 11, 2025 | 29.90 | 32.20 | 29.80 | 31.60 | 31.60 | 4.12% | 845,166 |
| Dec 10, 2025 | 30.00 | 30.65 | 29.65 | 30.35 | 30.35 | 2.02% | 659,350 |
| Dec 9, 2025 | 29.00 | 29.90 | 28.75 | 29.75 | 29.75 | 2.76% | 385,535 |
| Dec 8, 2025 | 29.15 | 29.15 | 28.65 | 28.95 | 28.95 | -0.52% | 147,973 |
| Dec 5, 2025 | 29.60 | 29.90 | 29.00 | 29.10 | 29.10 | -0.68% | 339,660 |
| Dec 4, 2025 | 28.30 | 30.10 | 28.30 | 29.30 | 29.30 | 4.09% | 451,857 |
| Dec 3, 2025 | 28.35 | 28.55 | 28.10 | 28.15 | 28.15 | 0.36% | 195,375 |
| Dec 2, 2025 | 28.10 | 28.30 | 27.90 | 28.05 | 28.05 | 0.54% | 172,019 |
| Dec 1, 2025 | 28.95 | 28.95 | 27.85 | 27.90 | 27.90 | -3.63% | 405,626 |
| Nov 28, 2025 | 29.30 | 29.45 | 28.95 | 28.95 | 28.95 | 0.17% | 155,928 |
| Nov 27, 2025 | 29.20 | 29.20 | 28.85 | 28.90 | 28.90 | -0.69% | 144,217 |
| Nov 26, 2025 | 29.45 | 29.65 | 28.90 | 29.10 | 29.10 | - | 288,578 |
| Nov 25, 2025 | 29.05 | 29.20 | 28.70 | 29.10 | 29.10 | 1.75% | 318,538 |
| Nov 24, 2025 | 28.85 | 29.60 | 28.00 | 28.60 | 28.60 | 1.24% | 539,081 |
| Nov 21, 2025 | 27.85 | 28.25 | 27.25 | 28.25 | 28.25 | 0.53% | 329,351 |
| Nov 20, 2025 | 28.40 | 28.60 | 27.35 | 28.10 | 28.10 | 0.36% | 399,245 |
| Nov 19, 2025 | 28.35 | 28.70 | 27.65 | 28.00 | 28.00 | -1.58% | 222,166 |
| Nov 18, 2025 | 29.90 | 29.90 | 27.40 | 28.45 | 28.45 | -5.48% | 771,365 |
| Nov 17, 2025 | 30.45 | 30.70 | 28.90 | 30.10 | 30.10 | 4.33% | 634,244 |
| Nov 14, 2025 | 29.80 | 29.80 | 28.65 | 28.85 | 28.85 | -3.83% | 437,159 |
| Nov 13, 2025 | 30.70 | 30.70 | 29.55 | 30.00 | 30.00 | -1.64% | 546,191 |
| Nov 12, 2025 | 32.00 | 32.25 | 29.95 | 30.50 | 30.50 | -4.98% | 1,488,790 |
| Nov 11, 2025 | 32.90 | 33.95 | 32.10 | 32.10 | 32.10 | -9.96% | 1,589,304 |
| Nov 10, 2025 | 39.40 | 39.40 | 35.65 | 35.65 | 35.65 | -9.97% | 1,245,384 |
| Nov 7, 2025 | 39.50 | 40.10 | 38.80 | 39.60 | 39.60 | -0.50% | 1,478,609 |
| Nov 6, 2025 | 38.35 | 39.85 | 37.65 | 39.80 | 39.80 | 6.42% | 1,297,667 |
| Nov 5, 2025 | 36.40 | 37.70 | 35.20 | 37.40 | 37.40 | -1.97% | 607,596 |
| Nov 4, 2025 | 35.85 | 38.75 | 35.65 | 38.15 | 38.15 | 8.23% | 2,623,618 |
| Nov 3, 2025 | 34.50 | 35.30 | 34.50 | 35.25 | 35.25 | 2.17% | 425,554 |
| Oct 31, 2025 | 34.25 | 34.80 | 34.25 | 34.50 | 34.50 | 0.29% | 243,155 |
| Oct 30, 2025 | 34.30 | 34.60 | 34.25 | 34.40 | 34.40 | 0.29% | 248,703 |
| Oct 29, 2025 | 34.20 | 34.35 | 34.10 | 34.30 | 34.30 | 0.59% | 124,340 |
| Oct 28, 2025 | 34.20 | 34.20 | 33.95 | 34.10 | 34.10 | -0.44% | 141,228 |
| Oct 27, 2025 | 34.25 | 34.35 | 34.10 | 34.25 | 34.25 | - | 152,067 |
| Oct 23, 2025 | 33.25 | 34.35 | 33.25 | 34.25 | 34.25 | 3.01% | 196,452 |
| Oct 22, 2025 | 33.45 | 33.45 | 33.25 | 33.25 | 33.25 | -0.60% | 36,155 |
| Oct 21, 2025 | 33.30 | 33.65 | 33.20 | 33.45 | 33.45 | -0.59% | 54,148 |
| Oct 20, 2025 | 33.80 | 33.80 | 33.50 | 33.65 | 33.65 | - | 43,239 |
| Oct 17, 2025 | 33.70 | 33.75 | 33.50 | 33.65 | 33.65 | - | 37,109 |
| Oct 16, 2025 | 33.50 | 33.95 | 33.20 | 33.65 | 33.65 | 1.05% | 115,386 |
| Oct 15, 2025 | 33.20 | 33.30 | 32.85 | 33.30 | 33.30 | 1.22% | 44,081 |
| Oct 14, 2025 | 33.50 | 33.50 | 32.90 | 32.90 | 32.90 | -1.79% | 58,260 |
| Oct 13, 2025 | 32.45 | 33.50 | 32.45 | 33.50 | 33.50 | -0.15% | 75,016 |
| Oct 9, 2025 | 33.85 | 33.95 | 33.30 | 33.55 | 33.55 | -1.32% | 69,489 |
| Oct 8, 2025 | 33.45 | 34.00 | 33.30 | 34.00 | 34.00 | 1.64% | 72,007 |
| Oct 7, 2025 | 33.40 | 33.50 | 33.20 | 33.45 | 33.45 | 0.15% | 87,936 |
| Oct 3, 2025 | 33.50 | 33.50 | 33.20 | 33.40 | 33.40 | - | 48,665 |
| Oct 2, 2025 | 33.30 | 33.55 | 33.30 | 33.40 | 33.40 | -0.60% | 78,319 |
| Oct 1, 2025 | 33.70 | 33.85 | 33.45 | 33.60 | 33.60 | 0.30% | 59,304 |