Ever Fortune.AI Co., Ltd. (TPEX:6841)
Taiwan
· Delayed Price · Currency is TWD 69.90
+0.20 (0.29%)
At close: Dec 5, 2025
Ever Fortune.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.50 | 72.20 | 68.60 | 69.90 | 69.90 | 0.29% | 776,478 |
| Dec 4, 2025 | 74.90 | 75.20 | 69.70 | 69.70 | 69.70 | 1.90% | 1,804,495 |
| Dec 3, 2025 | 67.50 | 68.90 | 67.30 | 68.40 | 68.40 | 1.63% | 266,359 |
| Dec 2, 2025 | 67.40 | 67.40 | 66.40 | 67.30 | 67.30 | 0.75% | 105,975 |
| Dec 1, 2025 | 68.20 | 68.50 | 66.70 | 66.80 | 66.80 | -1.04% | 202,318 |
| Nov 28, 2025 | 67.00 | 68.50 | 67.00 | 67.50 | 67.50 | 1.81% | 259,404 |
| Nov 27, 2025 | 66.50 | 66.80 | 66.00 | 66.30 | 66.30 | 0.30% | 125,516 |
| Nov 26, 2025 | 65.30 | 66.50 | 65.30 | 66.10 | 66.10 | 1.54% | 219,410 |
| Nov 25, 2025 | 64.90 | 66.00 | 64.80 | 65.10 | 65.10 | 1.40% | 151,075 |
| Nov 24, 2025 | 63.10 | 64.70 | 63.10 | 64.20 | 64.20 | 1.90% | 170,946 |
| Nov 21, 2025 | 63.60 | 63.90 | 62.80 | 63.00 | 63.00 | -0.79% | 210,686 |
| Nov 20, 2025 | 64.00 | 64.20 | 63.30 | 63.50 | 63.50 | 0.32% | 111,670 |
| Nov 19, 2025 | 64.40 | 65.00 | 62.70 | 63.30 | 63.30 | -1.56% | 305,103 |
| Nov 18, 2025 | 64.00 | 66.00 | 63.70 | 64.30 | 64.30 | 0.47% | 339,890 |
| Nov 17, 2025 | 66.40 | 66.40 | 63.90 | 64.00 | 64.00 | -2.14% | 233,445 |
| Nov 14, 2025 | 65.90 | 66.10 | 65.10 | 65.40 | 65.40 | -1.21% | 190,477 |
| Nov 13, 2025 | 67.50 | 67.50 | 66.00 | 66.20 | 66.20 | -0.90% | 180,415 |
| Nov 12, 2025 | 66.80 | 67.20 | 66.10 | 66.80 | 66.80 | 1.52% | 212,181 |
| Nov 11, 2025 | 65.70 | 66.30 | 65.40 | 65.80 | 65.80 | 0.46% | 205,469 |
| Nov 10, 2025 | 66.60 | 66.60 | 65.00 | 65.50 | 65.50 | -0.46% | 187,325 |
| Nov 7, 2025 | 66.00 | 67.20 | 64.90 | 65.80 | 65.80 | 2.02% | 380,466 |
| Nov 6, 2025 | 65.30 | 65.30 | 64.20 | 64.50 | 64.50 | 0.47% | 146,879 |
| Nov 5, 2025 | 65.10 | 65.60 | 63.40 | 64.20 | 64.20 | -1.38% | 538,783 |
| Nov 4, 2025 | 66.70 | 66.70 | 64.70 | 65.10 | 65.10 | -1.51% | 302,518 |
| Nov 3, 2025 | 67.80 | 67.80 | 66.10 | 66.10 | 66.10 | -0.15% | 140,510 |
| Oct 31, 2025 | 65.40 | 67.00 | 65.40 | 66.20 | 66.20 | 1.38% | 158,128 |
| Oct 30, 2025 | 66.60 | 66.70 | 65.20 | 65.30 | 65.30 | -1.06% | 217,822 |
| Oct 29, 2025 | 66.40 | 66.50 | 65.40 | 66.00 | 66.00 | 0.15% | 233,374 |
| Oct 28, 2025 | 66.60 | 66.60 | 65.80 | 65.90 | 65.90 | -0.90% | 177,082 |
| Oct 27, 2025 | 67.30 | 67.60 | 66.40 | 66.50 | 66.50 | -1.19% | 213,170 |
| Oct 23, 2025 | 68.40 | 68.40 | 66.80 | 67.30 | 67.30 | -0.44% | 214,867 |
| Oct 22, 2025 | 67.70 | 68.30 | 66.80 | 67.60 | 67.60 | - | 210,703 |
| Oct 21, 2025 | 66.70 | 68.00 | 66.70 | 67.60 | 67.60 | 1.35% | 228,752 |
| Oct 20, 2025 | 68.50 | 68.50 | 66.50 | 66.70 | 66.70 | -1.04% | 208,855 |
| Oct 17, 2025 | 67.90 | 67.90 | 67.20 | 67.40 | 67.40 | - | 111,972 |
| Oct 16, 2025 | 67.10 | 68.00 | 67.10 | 67.40 | 67.40 | 0.60% | 164,363 |
| Oct 15, 2025 | 68.00 | 68.00 | 66.70 | 67.00 | 67.00 | - | 166,955 |
| Oct 14, 2025 | 69.20 | 69.40 | 66.50 | 67.00 | 67.00 | -1.62% | 352,908 |
| Oct 13, 2025 | 65.30 | 68.20 | 65.30 | 68.10 | 68.10 | -1.59% | 368,940 |
| Oct 9, 2025 | 70.40 | 70.40 | 69.00 | 69.20 | 69.20 | -1.28% | 437,043 |
| Oct 8, 2025 | 71.70 | 71.70 | 69.50 | 70.10 | 70.10 | -2.64% | 626,894 |
| Oct 7, 2025 | 72.40 | 72.90 | 71.80 | 72.00 | 72.00 | -0.41% | 255,567 |
| Oct 3, 2025 | 73.60 | 74.20 | 72.00 | 72.30 | 72.30 | -0.96% | 327,360 |
| Oct 2, 2025 | 72.70 | 73.80 | 72.40 | 73.00 | 73.00 | 0.83% | 422,013 |
| Oct 1, 2025 | 73.00 | 73.70 | 72.40 | 72.40 | 72.40 | 0.28% | 366,010 |
| Sep 30, 2025 | 74.70 | 74.70 | 71.50 | 72.20 | 72.20 | -3.35% | 1,149,357 |
| Sep 26, 2025 | 81.70 | 81.70 | 74.60 | 74.70 | 74.70 | -9.78% | 2,884,799 |
| Sep 25, 2025 | 79.80 | 85.40 | 79.80 | 82.80 | 82.80 | 4.28% | 2,865,636 |
| Sep 24, 2025 | 78.80 | 80.80 | 78.80 | 79.40 | 79.40 | 0.89% | 839,993 |
| Sep 23, 2025 | 76.90 | 80.50 | 75.90 | 78.70 | 78.70 | 2.47% | 730,276 |
| Sep 22, 2025 | 76.40 | 76.80 | 74.20 | 76.80 | 76.80 | 2.13% | 388,379 |
| Sep 19, 2025 | 78.00 | 78.10 | 74.50 | 75.20 | 75.20 | -2.97% | 963,051 |
| Sep 18, 2025 | 77.70 | 78.60 | 77.20 | 77.50 | 77.50 | - | 498,878 |
| Sep 17, 2025 | 77.50 | 79.50 | 76.80 | 77.50 | 77.50 | 0.39% | 695,254 |
| Sep 16, 2025 | 78.00 | 78.60 | 76.30 | 77.20 | 77.20 | -2.28% | 926,353 |
| Sep 15, 2025 | 75.40 | 80.00 | 75.40 | 79.00 | 79.00 | 6.47% | 1,924,894 |
| Sep 12, 2025 | 73.80 | 75.90 | 73.10 | 74.20 | 74.20 | 0.68% | 798,894 |
| Sep 11, 2025 | 74.30 | 74.50 | 73.10 | 73.70 | 73.70 | -0.81% | 455,726 |
| Sep 10, 2025 | 73.30 | 75.30 | 73.00 | 74.30 | 74.30 | 1.92% | 947,891 |
| Sep 9, 2025 | 73.00 | 73.30 | 72.10 | 72.90 | 72.90 | 1.11% | 551,141 |
| Sep 8, 2025 | 72.30 | 72.70 | 71.00 | 72.10 | 72.10 | 0.14% | 568,227 |
| Sep 5, 2025 | 73.20 | 73.20 | 70.80 | 72.00 | 72.00 | -1.64% | 932,385 |
| Sep 4, 2025 | 77.40 | 78.40 | 72.80 | 73.20 | 73.20 | -5.43% | 1,515,788 |
| Sep 3, 2025 | 79.90 | 80.70 | 76.80 | 77.40 | 77.40 | -3.13% | 1,215,799 |
| Sep 2, 2025 | 81.30 | 84.00 | 79.90 | 79.90 | 79.90 | -1.24% | 1,217,641 |
| Sep 1, 2025 | 81.50 | 84.20 | 79.80 | 80.90 | 80.90 | -0.49% | 1,372,510 |
| Aug 29, 2025 | 80.90 | 82.00 | 80.50 | 81.30 | 81.30 | 0.62% | 767,547 |
| Aug 28, 2025 | 80.90 | 82.80 | 80.40 | 80.80 | 80.80 | - | 1,058,005 |
| Aug 27, 2025 | 81.10 | 82.30 | 79.80 | 80.80 | 80.80 | -1.70% | 1,519,546 |
| Aug 26, 2025 | 77.70 | 82.50 | 76.30 | 82.20 | 82.20 | 6.75% | 3,805,539 |
| Aug 25, 2025 | 71.70 | 77.00 | 70.70 | 77.00 | 77.00 | 10.00% | 1,497,682 |
| Aug 22, 2025 | 69.40 | 70.70 | 69.20 | 70.00 | 70.00 | 1.16% | 247,695 |
| Aug 21, 2025 | 68.70 | 69.60 | 68.70 | 69.20 | 69.20 | 1.47% | 176,219 |
| Aug 20, 2025 | 69.70 | 69.70 | 67.90 | 68.20 | 68.20 | -2.85% | 435,206 |
| Aug 19, 2025 | 71.40 | 71.70 | 70.00 | 70.20 | 70.20 | -0.43% | 700,025 |
| Aug 18, 2025 | 66.70 | 72.30 | 66.40 | 70.50 | 70.50 | 6.33% | 1,212,436 |
| Aug 15, 2025 | 66.00 | 67.10 | 65.80 | 66.30 | 66.30 | 1.22% | 438,556 |
| Aug 14, 2025 | 65.00 | 66.30 | 65.00 | 65.50 | 65.50 | 0.77% | 253,744 |
| Aug 13, 2025 | 65.70 | 66.00 | 64.70 | 65.00 | 65.00 | -0.61% | 218,372 |
| Aug 12, 2025 | 65.50 | 66.60 | 65.30 | 65.40 | 65.40 | 0.31% | 220,524 |
| Aug 11, 2025 | 65.00 | 65.60 | 64.80 | 65.20 | 65.20 | 0.62% | 208,912 |
| Aug 8, 2025 | 65.00 | 65.20 | 64.10 | 64.80 | 64.80 | 0.62% | 92,016 |
| Aug 7, 2025 | 64.80 | 65.50 | 64.00 | 64.40 | 64.40 | -0.62% | 103,112 |
| Aug 6, 2025 | 65.20 | 65.20 | 64.50 | 64.80 | 64.80 | -0.31% | 115,993 |
| Aug 5, 2025 | 64.00 | 65.70 | 63.30 | 65.00 | 65.00 | 2.85% | 240,443 |
| Aug 4, 2025 | 62.00 | 63.90 | 62.00 | 63.20 | 63.20 | 0.96% | 158,332 |
| Aug 1, 2025 | 61.40 | 62.90 | 61.20 | 62.60 | 62.60 | 1.46% | 129,587 |
| Jul 31, 2025 | 62.50 | 62.60 | 61.50 | 61.70 | 61.70 | -1.75% | 283,541 |
| Jul 30, 2025 | 63.00 | 63.30 | 62.50 | 62.80 | 62.80 | -0.79% | 151,985 |
| Jul 29, 2025 | 64.20 | 64.20 | 63.00 | 63.30 | 63.30 | -1.40% | 184,846 |
| Jul 28, 2025 | 65.00 | 65.00 | 63.80 | 64.20 | 64.20 | -0.93% | 97,438 |
| Jul 25, 2025 | 65.20 | 66.20 | 64.80 | 64.80 | 64.80 | -0.77% | 126,263 |
| Jul 24, 2025 | 66.00 | 66.00 | 64.80 | 65.30 | 65.30 | -0.46% | 108,059 |
| Jul 23, 2025 | 64.80 | 66.80 | 64.80 | 65.60 | 65.60 | 1.55% | 346,609 |
| Jul 22, 2025 | 65.10 | 66.70 | 64.50 | 64.60 | 64.60 | 0.16% | 339,056 |
| Jul 21, 2025 | 64.40 | 65.30 | 64.20 | 64.50 | 64.50 | 0.16% | 136,154 |
| Jul 18, 2025 | 65.20 | 65.40 | 64.30 | 64.40 | 64.40 | -0.62% | 124,774 |
| Jul 17, 2025 | 63.70 | 65.40 | 63.70 | 64.80 | 64.80 | 1.73% | 163,851 |
| Jul 16, 2025 | 62.70 | 63.80 | 62.70 | 63.70 | 63.70 | 1.59% | 91,800 |
| Jul 15, 2025 | 62.00 | 63.20 | 62.00 | 62.70 | 62.70 | 1.13% | 83,906 |