Ever Supreme Bio Technology Co., Ltd (TPEX:6712)
Taiwan
· Delayed Price · Currency is TWD 169.00
-1.50 (-0.88%)
At close: Dec 5, 2025
TPEX:6712 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.00 | 171.00 | 168.50 | 169.00 | 169.00 | -0.88% | 108,763 |
| Dec 4, 2025 | 171.00 | 172.00 | 170.00 | 170.50 | 170.50 | -0.29% | 129,729 |
| Dec 3, 2025 | 172.50 | 172.50 | 168.00 | 171.00 | 171.00 | -0.87% | 330,456 |
| Dec 2, 2025 | 175.50 | 176.50 | 172.00 | 172.50 | 172.50 | - | 453,726 |
| Dec 1, 2025 | 172.50 | 173.50 | 170.50 | 172.50 | 172.50 | 0.29% | 209,287 |
| Nov 28, 2025 | 170.50 | 173.00 | 170.00 | 172.00 | 172.00 | 0.88% | 267,448 |
| Nov 27, 2025 | 172.00 | 172.00 | 169.00 | 170.50 | 170.50 | 0.59% | 133,682 |
| Nov 26, 2025 | 172.00 | 173.00 | 169.00 | 169.50 | 169.50 | -0.88% | 228,130 |
| Nov 25, 2025 | 171.50 | 173.00 | 168.50 | 171.00 | 171.00 | -0.29% | 242,860 |
| Nov 24, 2025 | 165.00 | 172.00 | 165.00 | 171.50 | 171.50 | 3.94% | 492,327 |
| Nov 21, 2025 | 163.50 | 166.00 | 163.50 | 165.00 | 165.00 | -0.60% | 122,455 |
| Nov 20, 2025 | 165.00 | 166.00 | 163.50 | 166.00 | 166.00 | 0.91% | 151,073 |
| Nov 19, 2025 | 166.00 | 166.50 | 163.00 | 164.50 | 164.50 | -0.90% | 224,499 |
| Nov 18, 2025 | 166.00 | 167.50 | 164.00 | 166.00 | 166.00 | 0.30% | 287,016 |
| Nov 17, 2025 | 165.00 | 166.00 | 163.50 | 165.50 | 165.50 | 0.30% | 206,123 |
| Nov 14, 2025 | 164.00 | 165.50 | 163.00 | 165.00 | 165.00 | 0.92% | 190,000 |
| Nov 13, 2025 | 160.50 | 163.50 | 160.50 | 163.50 | 163.50 | 1.55% | 186,040 |
| Nov 12, 2025 | 160.50 | 161.00 | 159.50 | 161.00 | 161.00 | 0.63% | 81,301 |
| Nov 11, 2025 | 159.00 | 160.50 | 157.50 | 160.00 | 160.00 | 0.63% | 156,210 |
| Nov 10, 2025 | 160.00 | 160.50 | 158.00 | 159.00 | 159.00 | -0.31% | 187,199 |
| Nov 7, 2025 | 163.00 | 163.50 | 159.50 | 159.50 | 159.50 | -1.54% | 178,178 |
| Nov 6, 2025 | 161.00 | 162.00 | 160.50 | 162.00 | 162.00 | 0.62% | 64,196 |
| Nov 5, 2025 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | -0.31% | 183,418 |
| Nov 4, 2025 | 164.00 | 165.50 | 161.00 | 161.50 | 161.50 | 0.31% | 361,755 |
| Nov 3, 2025 | 161.50 | 162.00 | 160.50 | 161.00 | 161.00 | -0.31% | 111,617 |
| Oct 31, 2025 | 159.50 | 162.50 | 159.50 | 161.50 | 161.50 | 0.62% | 123,957 |
| Oct 30, 2025 | 161.50 | 161.50 | 160.00 | 160.50 | 160.50 | -0.62% | 195,593 |
| Oct 29, 2025 | 164.00 | 164.00 | 161.00 | 161.50 | 161.50 | -0.92% | 203,812 |
| Oct 28, 2025 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.61% | 93,207 |
| Oct 27, 2025 | 164.50 | 164.50 | 162.50 | 164.00 | 164.00 | 0.31% | 178,682 |
| Oct 23, 2025 | 166.50 | 166.50 | 163.50 | 163.50 | 163.50 | -2.10% | 218,932 |
| Oct 22, 2025 | 167.50 | 169.50 | 167.00 | 167.00 | 167.00 | - | 234,793 |
| Oct 21, 2025 | 166.00 | 167.50 | 166.00 | 167.00 | 167.00 | 0.60% | 158,218 |
| Oct 20, 2025 | 166.50 | 166.50 | 164.00 | 166.00 | 166.00 | 0.61% | 175,199 |
| Oct 17, 2025 | 163.50 | 166.00 | 163.50 | 165.00 | 165.00 | 0.92% | 183,173 |
| Oct 16, 2025 | 165.00 | 165.00 | 162.50 | 163.50 | 163.50 | -0.30% | 193,152 |
| Oct 15, 2025 | 166.00 | 166.50 | 163.50 | 164.00 | 164.00 | -1.20% | 303,253 |
| Oct 14, 2025 | 171.50 | 172.00 | 165.00 | 166.00 | 166.00 | -3.49% | 692,023 |
| Oct 13, 2025 | 168.00 | 172.50 | 166.00 | 172.00 | 172.00 | 0.58% | 378,160 |
| Oct 9, 2025 | 178.00 | 178.00 | 170.50 | 171.00 | 171.00 | -2.29% | 545,599 |
| Oct 8, 2025 | 174.00 | 176.00 | 172.00 | 175.00 | 175.00 | 0.86% | 471,407 |
| Oct 7, 2025 | 175.00 | 177.00 | 170.00 | 173.50 | 173.50 | -0.57% | 562,367 |
| Oct 3, 2025 | 187.00 | 187.00 | 173.50 | 174.50 | 174.50 | -6.68% | 1,998,342 |
| Oct 1, 2025 | 185.50 | 188.00 | 184.50 | 187.00 | 187.00 | 0.81% | 550,430 |
| Sep 30, 2025 | 180.00 | 187.00 | 180.00 | 185.50 | 185.50 | 3.92% | 965,638 |
| Sep 26, 2025 | 178.50 | 179.50 | 175.00 | 178.50 | 178.50 | - | 538,332 |
| Sep 25, 2025 | 175.00 | 178.50 | 173.00 | 178.50 | 178.50 | 1.42% | 515,988 |
| Sep 24, 2025 | 171.00 | 180.00 | 171.00 | 176.00 | 176.00 | 3.53% | 1,125,095 |
| Sep 23, 2025 | 169.50 | 171.00 | 168.00 | 170.00 | 170.00 | 0.89% | 373,305 |
| Sep 22, 2025 | 163.00 | 169.00 | 163.00 | 168.50 | 168.50 | 2.74% | 471,574 |
| Sep 19, 2025 | 166.50 | 166.50 | 163.00 | 164.00 | 164.00 | -0.30% | 244,193 |
| Sep 18, 2025 | 163.00 | 167.00 | 163.00 | 164.50 | 164.50 | 1.23% | 393,530 |
| Sep 17, 2025 | 163.00 | 163.50 | 161.50 | 162.50 | 162.50 | 0.62% | 221,870 |
| Sep 16, 2025 | 161.00 | 162.50 | 160.00 | 161.50 | 161.50 | 0.31% | 217,564 |
| Sep 15, 2025 | 162.50 | 163.00 | 160.50 | 161.00 | 161.00 | -0.92% | 219,500 |
| Sep 12, 2025 | 163.50 | 164.50 | 162.50 | 162.50 | 162.50 | - | 280,443 |
| Sep 11, 2025 | 162.50 | 163.50 | 161.50 | 162.50 | 162.50 | 0.31% | 274,555 |
| Sep 10, 2025 | 163.50 | 164.00 | 161.00 | 162.00 | 162.00 | -0.61% | 252,007 |
| Sep 9, 2025 | 159.50 | 164.50 | 159.00 | 163.00 | 163.00 | 2.19% | 625,602 |
| Sep 8, 2025 | 159.00 | 160.50 | 159.00 | 159.50 | 159.50 | 0.63% | 222,649 |
| Sep 5, 2025 | 158.50 | 160.00 | 158.50 | 158.50 | 158.50 | 1.28% | 326,604 |
| Sep 4, 2025 | 158.50 | 158.50 | 156.00 | 156.50 | 156.50 | -0.95% | 164,098 |
| Sep 3, 2025 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | - | 182,468 |
| Sep 2, 2025 | 157.50 | 161.00 | 157.50 | 158.00 | 158.00 | 1.28% | 323,127 |
| Sep 1, 2025 | 157.00 | 157.50 | 156.00 | 156.00 | 156.00 | -0.64% | 97,425 |
| Aug 29, 2025 | 157.50 | 158.50 | 157.00 | 157.00 | 157.00 | - | 104,780 |
| Aug 28, 2025 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | -0.32% | 96,707 |
| Aug 27, 2025 | 154.00 | 158.00 | 154.00 | 157.50 | 157.50 | 2.27% | 267,080 |
| Aug 26, 2025 | 154.00 | 155.00 | 153.50 | 154.00 | 154.00 | 0.33% | 79,227 |
| Aug 25, 2025 | 153.50 | 154.00 | 152.50 | 153.50 | 153.50 | - | 266,271 |
| Aug 22, 2025 | 153.50 | 154.00 | 152.00 | 153.50 | 153.50 | - | 61,723 |
| Aug 21, 2025 | 151.50 | 154.00 | 151.50 | 153.50 | 153.50 | 0.99% | 77,206 |
| Aug 20, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.98% | 146,444 |
| Aug 19, 2025 | 155.50 | 155.50 | 153.00 | 153.50 | 153.50 | -1.29% | 144,324 |
| Aug 18, 2025 | 154.50 | 156.50 | 154.50 | 155.50 | 155.50 | 0.65% | 120,170 |
| Aug 15, 2025 | 154.00 | 155.00 | 153.50 | 154.50 | 154.50 | - | 80,925 |
| Aug 14, 2025 | 155.00 | 155.00 | 153.50 | 154.50 | 154.50 | 0.32% | 96,581 |
| Aug 13, 2025 | 155.50 | 155.50 | 153.50 | 154.00 | 154.00 | -0.96% | 212,667 |
| Aug 12, 2025 | 159.50 | 159.50 | 155.50 | 155.50 | 155.50 | -1.89% | 222,579 |
| Aug 11, 2025 | 157.50 | 159.50 | 157.00 | 158.50 | 158.50 | 0.63% | 139,306 |
| Aug 8, 2025 | 159.00 | 159.00 | 157.00 | 157.50 | 157.50 | -0.94% | 107,306 |
| Aug 7, 2025 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 0.32% | 168,312 |
| Aug 6, 2025 | 157.50 | 161.50 | 157.50 | 158.50 | 158.50 | 0.63% | 421,127 |
| Aug 5, 2025 | 156.00 | 158.50 | 155.50 | 157.50 | 157.50 | 1.61% | 320,916 |
| Aug 4, 2025 | 153.00 | 157.00 | 153.00 | 155.00 | 155.00 | 1.31% | 581,772 |
| Aug 1, 2025 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | 0.33% | 140,658 |
| Jul 31, 2025 | 153.50 | 153.50 | 152.00 | 152.50 | 152.50 | - | 78,985 |
| Jul 30, 2025 | 153.50 | 153.50 | 152.00 | 152.50 | 152.50 | -0.65% | 130,873 |
| Jul 29, 2025 | 156.50 | 156.50 | 153.50 | 153.50 | 153.50 | -1.92% | 184,095 |
| Jul 28, 2025 | 153.00 | 156.50 | 153.00 | 156.50 | 156.50 | 2.29% | 330,287 |
| Jul 25, 2025 | 152.50 | 153.50 | 152.50 | 153.00 | 153.00 | - | 121,898 |
| Jul 24, 2025 | 153.50 | 153.50 | 152.00 | 153.00 | 153.00 | 0.33% | 108,707 |
| Jul 23, 2025 | 153.00 | 153.00 | 151.50 | 152.50 | 152.50 | 0.66% | 204,556 |
| Jul 22, 2025 | 153.50 | 153.50 | 151.00 | 151.50 | 151.50 | -0.98% | 216,222 |
| Jul 21, 2025 | 154.00 | 154.50 | 152.00 | 153.00 | 153.00 | -0.33% | 137,377 |
| Jul 18, 2025 | 154.50 | 154.50 | 153.00 | 153.50 | 153.50 | -0.32% | 95,230 |
| Jul 17, 2025 | 152.00 | 154.50 | 152.00 | 154.00 | 154.00 | 1.65% | 149,908 |
| Jul 16, 2025 | 152.00 | 152.50 | 151.50 | 151.50 | 151.50 | - | 100,827 |
| Jul 15, 2025 | 152.50 | 153.00 | 151.50 | 151.50 | 151.50 | - | 76,268 |
| Jul 14, 2025 | 151.50 | 152.50 | 151.00 | 151.50 | 151.50 | - | 94,752 |