Ever Fortune.AI Co., Ltd. (TPEX:6841)
Taiwan
· Delayed Price · Currency is TWD 57.90
-3.30 (-5.39%)
Mar 9, 2026, 12:47 PM CST
Ever Fortune.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.30 | 61.40 | 58.90 | 61.20 | 61.20 | -0.16% | 422,037 |
| Mar 5, 2026 | 61.80 | 61.80 | 60.90 | 61.30 | 61.30 | 2.17% | 253,254 |
| Mar 4, 2026 | 62.00 | 62.00 | 59.70 | 60.00 | 60.00 | -4.31% | 798,277 |
| Mar 3, 2026 | 64.20 | 64.60 | 62.70 | 62.70 | 62.70 | -2.79% | 646,409 |
| Mar 2, 2026 | 64.00 | 64.50 | 63.80 | 64.50 | 64.50 | -0.15% | 238,182 |
| Feb 26, 2026 | 64.60 | 65.00 | 64.40 | 64.60 | 64.60 | 0.31% | 367,993 |
| Feb 25, 2026 | 64.50 | 64.60 | 63.90 | 64.40 | 64.40 | 0.31% | 376,359 |
| Feb 24, 2026 | 65.00 | 65.60 | 64.10 | 64.20 | 64.20 | -1.38% | 518,287 |
| Feb 23, 2026 | 65.60 | 66.00 | 64.60 | 65.10 | 65.10 | -0.76% | 369,063 |
| Feb 11, 2026 | 66.00 | 66.00 | 64.70 | 65.60 | 65.60 | -0.61% | 743,587 |
| Feb 10, 2026 | 66.20 | 66.80 | 64.60 | 66.00 | 66.00 | -0.15% | 552,218 |
| Feb 9, 2026 | 70.50 | 71.00 | 66.10 | 66.10 | 66.10 | -5.97% | 1,893,253 |
| Feb 6, 2026 | 66.30 | 73.00 | 63.10 | 70.30 | 70.30 | 5.87% | 2,951,779 |
| Feb 5, 2026 | 66.60 | 67.50 | 66.10 | 66.40 | 66.40 | -0.45% | 250,507 |
| Feb 4, 2026 | 66.40 | 67.60 | 66.00 | 66.70 | 66.70 | - | 447,733 |
| Feb 3, 2026 | 66.00 | 66.80 | 65.00 | 66.70 | 66.70 | 2.46% | 422,154 |
| Feb 2, 2026 | 67.10 | 67.10 | 65.00 | 65.10 | 65.10 | -4.12% | 625,256 |
| Jan 30, 2026 | 69.50 | 69.90 | 67.80 | 67.90 | 67.90 | -2.16% | 309,909 |
| Jan 29, 2026 | 68.80 | 70.50 | 67.50 | 69.40 | 69.40 | 0.14% | 568,427 |
| Jan 28, 2026 | 72.00 | 72.00 | 69.30 | 69.30 | 69.30 | -2.67% | 483,661 |
| Jan 27, 2026 | 70.10 | 72.40 | 68.80 | 71.20 | 71.20 | 2.30% | 903,264 |
| Jan 26, 2026 | 66.70 | 71.90 | 66.70 | 69.60 | 69.60 | 4.35% | 1,273,431 |
| Jan 23, 2026 | 65.70 | 66.90 | 65.60 | 66.70 | 66.70 | 1.83% | 290,489 |
| Jan 22, 2026 | 66.70 | 67.00 | 65.30 | 65.50 | 65.50 | -0.46% | 375,571 |
| Jan 21, 2026 | 67.20 | 67.50 | 65.60 | 65.80 | 65.80 | -2.81% | 511,370 |
| Jan 20, 2026 | 69.10 | 69.10 | 67.70 | 67.70 | 67.70 | -2.17% | 309,644 |
| Jan 19, 2026 | 68.80 | 70.20 | 68.30 | 69.20 | 69.20 | 1.76% | 449,470 |
| Jan 16, 2026 | 68.90 | 69.20 | 68.00 | 68.00 | 68.00 | -0.58% | 207,898 |
| Jan 15, 2026 | 69.60 | 69.60 | 67.90 | 68.40 | 68.40 | -0.87% | 203,684 |
| Jan 14, 2026 | 69.30 | 69.30 | 68.70 | 69.00 | 69.00 | -0.14% | 257,910 |
| Jan 13, 2026 | 68.50 | 69.30 | 67.80 | 69.10 | 69.10 | 0.73% | 319,647 |
| Jan 12, 2026 | 67.40 | 68.80 | 67.20 | 68.60 | 68.60 | 2.39% | 447,560 |
| Jan 9, 2026 | 67.10 | 67.20 | 65.10 | 67.00 | 67.00 | 0.45% | 325,985 |
| Jan 8, 2026 | 67.80 | 68.90 | 66.70 | 66.70 | 66.70 | -0.74% | 344,802 |
| Jan 7, 2026 | 67.40 | 67.70 | 66.60 | 67.20 | 67.20 | 0.30% | 253,694 |
| Jan 6, 2026 | 67.10 | 67.20 | 66.40 | 67.00 | 67.00 | 0.15% | 292,724 |
| Jan 5, 2026 | 70.00 | 70.00 | 66.70 | 66.90 | 66.90 | -3.88% | 636,539 |
| Jan 2, 2026 | 69.60 | 70.90 | 69.60 | 69.60 | 69.60 | -0.71% | 337,767 |
| Dec 31, 2025 | 69.40 | 70.40 | 69.10 | 70.10 | 70.10 | 0.86% | 326,535 |
| Dec 30, 2025 | 68.70 | 69.50 | 67.80 | 69.50 | 69.50 | 1.16% | 360,703 |
| Dec 29, 2025 | 67.20 | 69.50 | 67.20 | 68.70 | 68.70 | 1.48% | 306,822 |
| Dec 26, 2025 | 67.80 | 67.80 | 66.60 | 67.70 | 67.70 | - | 498,576 |
| Dec 24, 2025 | 68.50 | 69.40 | 67.60 | 67.70 | 67.70 | -0.73% | 408,639 |
| Dec 23, 2025 | 67.90 | 68.40 | 67.50 | 68.20 | 68.20 | 0.44% | 279,825 |
| Dec 22, 2025 | 68.20 | 68.30 | 66.70 | 67.90 | 67.90 | 0.15% | 269,543 |
| Dec 19, 2025 | 68.00 | 68.30 | 67.60 | 67.80 | 67.80 | -0.29% | 200,165 |
| Dec 18, 2025 | 69.20 | 69.80 | 67.80 | 68.00 | 68.00 | -1.31% | 283,097 |
| Dec 17, 2025 | 69.30 | 70.50 | 68.80 | 68.90 | 68.90 | -0.14% | 334,930 |
| Dec 16, 2025 | 67.30 | 69.50 | 67.20 | 69.00 | 69.00 | 2.68% | 435,564 |
| Dec 15, 2025 | 67.50 | 68.20 | 66.90 | 67.20 | 67.20 | -0.59% | 155,138 |
| Dec 12, 2025 | 68.50 | 68.70 | 67.20 | 67.60 | 67.60 | -1.02% | 200,227 |
| Dec 11, 2025 | 68.30 | 68.90 | 67.60 | 68.30 | 68.30 | 0.74% | 184,895 |
| Dec 10, 2025 | 69.50 | 69.50 | 67.80 | 67.80 | 67.80 | -2.16% | 280,391 |
| Dec 9, 2025 | 70.40 | 70.50 | 69.30 | 69.30 | 69.30 | -1.28% | 269,487 |
| Dec 8, 2025 | 70.30 | 71.90 | 70.20 | 70.20 | 70.20 | 0.43% | 399,589 |
| 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 |