Everbrite Technology Co., Ltd. (TPEX:4523)
Taiwan
· Delayed Price · Currency is TWD 30.85
+0.10 (0.33%)
Apr 29, 2026, 1:30 PM CST
Everbrite Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.55 | 31.25 | 30.55 | 30.85 | 30.85 | 0.33% | 197,989 |
| Apr 28, 2026 | 30.95 | 30.95 | 30.55 | 30.75 | 30.75 | 0.33% | 136,772 |
| Apr 27, 2026 | 30.75 | 31.00 | 30.05 | 30.65 | 30.65 | 0.16% | 252,774 |
| Apr 24, 2026 | 30.50 | 31.35 | 30.05 | 30.60 | 30.60 | 1.49% | 392,458 |
| Apr 23, 2026 | 31.00 | 31.30 | 29.60 | 30.15 | 30.15 | -2.11% | 386,078 |
| Apr 22, 2026 | 30.65 | 30.85 | 30.30 | 30.80 | 30.80 | 0.49% | 267,332 |
| Apr 21, 2026 | 31.00 | 31.20 | 30.50 | 30.65 | 30.65 | -0.49% | 207,788 |
| Apr 20, 2026 | 30.20 | 30.85 | 30.20 | 30.80 | 30.80 | 2.33% | 244,711 |
| Apr 17, 2026 | 30.70 | 30.80 | 30.10 | 30.10 | 30.10 | -1.15% | 190,187 |
| Apr 16, 2026 | 30.70 | 30.75 | 30.40 | 30.45 | 30.45 | 0.16% | 164,945 |
| Apr 15, 2026 | 30.15 | 30.50 | 30.15 | 30.40 | 30.40 | 0.16% | 208,313 |
| Apr 14, 2026 | 30.45 | 30.80 | 30.25 | 30.35 | 30.35 | 0.17% | 259,348 |
| Apr 13, 2026 | 29.70 | 30.50 | 29.70 | 30.30 | 30.30 | 2.02% | 321,385 |
| Apr 10, 2026 | 29.50 | 29.75 | 29.40 | 29.70 | 29.70 | 0.85% | 108,712 |
| Apr 9, 2026 | 30.10 | 30.10 | 29.35 | 29.45 | 29.45 | -2.00% | 194,221 |
| Apr 8, 2026 | 30.00 | 30.25 | 29.90 | 30.05 | 30.05 | 1.01% | 283,674 |
| Apr 7, 2026 | 29.80 | 29.95 | 29.55 | 29.75 | 29.75 | 0.51% | 79,741 |
| Apr 2, 2026 | 29.90 | 30.10 | 29.55 | 29.60 | 29.60 | -0.84% | 269,953 |
| Apr 1, 2026 | 29.75 | 30.00 | 29.70 | 29.85 | 29.85 | 1.88% | 90,526 |
| Mar 31, 2026 | 30.30 | 30.30 | 29.15 | 29.30 | 29.30 | -2.98% | 133,584 |
| Mar 30, 2026 | 30.10 | 30.35 | 29.80 | 30.20 | 30.20 | -0.66% | 131,730 |
| Mar 27, 2026 | 30.20 | 31.00 | 29.85 | 30.40 | 30.40 | 0.66% | 133,705 |
| Mar 26, 2026 | 30.20 | 30.35 | 30.00 | 30.20 | 30.20 | 0.17% | 132,135 |
| Mar 25, 2026 | 30.50 | 30.70 | 30.05 | 30.15 | 30.15 | 0.17% | 92,977 |
| Mar 24, 2026 | 30.30 | 30.70 | 29.70 | 30.10 | 30.10 | 0.84% | 143,664 |
| Mar 23, 2026 | 30.35 | 30.60 | 29.75 | 29.85 | 29.85 | -3.08% | 278,672 |
| Mar 20, 2026 | 31.30 | 31.50 | 30.60 | 30.80 | 30.80 | -1.60% | 216,086 |
| Mar 19, 2026 | 31.40 | 31.45 | 31.15 | 31.30 | 31.30 | -0.95% | 202,678 |
| Mar 18, 2026 | 31.25 | 31.70 | 31.25 | 31.60 | 31.60 | 1.61% | 250,747 |
| Mar 17, 2026 | 30.75 | 31.65 | 30.75 | 31.10 | 31.10 | 2.47% | 391,694 |
| Mar 16, 2026 | 30.80 | 30.80 | 30.30 | 30.35 | 30.35 | 0.50% | 321,957 |
| Mar 13, 2026 | 31.00 | 31.00 | 29.70 | 30.20 | 30.20 | -3.36% | 772,021 |
| Mar 12, 2026 | 34.20 | 34.20 | 31.25 | 31.25 | 31.25 | -9.94% | 2,069,834 |
| Mar 11, 2026 | 34.35 | 35.20 | 34.20 | 34.70 | 34.70 | -1.70% | 694,971 |
| Mar 10, 2026 | 33.25 | 35.30 | 32.80 | 35.30 | 35.30 | 9.97% | 613,542 |
| Mar 9, 2026 | 32.50 | 32.50 | 31.30 | 32.10 | 32.10 | -5.17% | 437,984 |
| 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 |