Everlight Electronics Co., Ltd. (2393.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 69.70 | 70.70 | 69.70 | 70.10 | 70.10 | 3,086,459 |
| 22 May 2024 | 70.30 | 71.00 | 69.50 | 70.10 | 70.10 | 3,983,908 |
| 21 May 2024 | 69.00 | 70.50 | 69.00 | 70.10 | 70.10 | 4,386,809 |
| 20 May 2024 | 68.50 | 69.00 | 67.90 | 68.40 | 68.40 | 4,162,623 |
| 17 May 2024 | 69.00 | 69.20 | 67.70 | 68.60 | 68.60 | 4,395,974 |
| 16 May 2024 | 69.80 | 70.30 | 68.80 | 68.80 | 68.80 | 6,084,057 |
| 15 May 2024 | 69.50 | 70.40 | 68.10 | 69.80 | 69.80 | 5,086,368 |
| 14 May 2024 | 69.90 | 70.40 | 69.00 | 69.80 | 69.80 | 5,100,792 |
| 13 May 2024 | 68.80 | 69.50 | 67.50 | 68.70 | 68.70 | 3,317,481 |
| 10 May 2024 | 67.70 | 68.40 | 66.20 | 68.20 | 68.20 | 6,391,595 |
| 09 May 2024 | 70.00 | 70.10 | 65.00 | 65.40 | 65.40 | 9,572,623 |
| 08 May 2024 | 69.60 | 70.80 | 68.70 | 69.30 | 69.30 | 6,264,713 |
| 07 May 2024 | 68.10 | 69.50 | 67.80 | 68.70 | 68.70 | 6,589,535 |
| 06 May 2024 | 66.00 | 68.30 | 66.00 | 67.60 | 67.60 | 7,342,394 |
| 03 May 2024 | 64.10 | 64.80 | 63.20 | 64.80 | 64.80 | 3,181,041 |
| 02 May 2024 | 63.20 | 64.20 | 62.80 | 63.40 | 63.40 | 3,577,288 |
| 30 Apr 2024 | 63.00 | 63.60 | 62.10 | 63.10 | 63.10 | 3,020,231 |
| 29 Apr 2024 | 62.00 | 63.90 | 61.50 | 62.50 | 62.50 | 4,604,351 |
| 26 Apr 2024 | 61.90 | 61.90 | 60.90 | 61.20 | 61.20 | 2,296,170 |
| 25 Apr 2024 | 61.10 | 62.30 | 61.00 | 61.10 | 61.10 | 2,735,883 |
| 24 Apr 2024 | 60.80 | 62.00 | 60.80 | 61.70 | 61.70 | 4,325,993 |
| 23 Apr 2024 | 59.50 | 60.90 | 58.90 | 59.30 | 59.30 | 3,477,168 |
| 22 Apr 2024 | 59.90 | 60.00 | 57.50 | 57.90 | 57.90 | 4,770,319 |
| 19 Apr 2024 | 62.00 | 62.00 | 58.10 | 59.90 | 59.90 | 5,334,754 |
| 18 Apr 2024 | 60.90 | 62.40 | 60.20 | 62.40 | 62.40 | 4,769,310 |
| 17 Apr 2024 | 60.50 | 61.50 | 59.90 | 60.80 | 60.80 | 3,339,055 |
| 16 Apr 2024 | 60.40 | 60.90 | 59.10 | 59.80 | 59.80 | 4,443,449 |
| 15 Apr 2024 | 61.10 | 61.90 | 60.10 | 60.90 | 60.90 | 3,392,547 |
| 12 Apr 2024 | 60.70 | 61.80 | 60.40 | 60.70 | 60.70 | 3,375,551 |
| 11 Apr 2024 | 61.90 | 62.00 | 60.70 | 60.80 | 60.80 | 4,998,363 |
| 10 Apr 2024 | 58.90 | 61.80 | 58.90 | 61.50 | 61.50 | 9,167,257 |
| 09 Apr 2024 | 58.90 | 59.20 | 57.70 | 58.10 | 58.10 | 6,074,642 |
| 08 Apr 2024 | 55.50 | 57.80 | 55.50 | 57.50 | 57.50 | 6,041,701 |
| 03 Apr 2024 | 54.20 | 55.10 | 54.20 | 55.00 | 55.00 | 2,673,136 |
| 02 Apr 2024 | 54.30 | 54.60 | 54.10 | 54.40 | 54.40 | 1,277,374 |
| 01 Apr 2024 | 53.80 | 54.40 | 53.80 | 54.10 | 54.10 | 1,170,408 |
| 29 Mar 2024 | 53.70 | 54.30 | 53.30 | 53.60 | 53.60 | 1,184,000 |
| 28 Mar 2024 | 54.20 | 54.20 | 53.50 | 53.50 | 53.50 | 1,117,901 |
| 27 Mar 2024 | 53.70 | 54.10 | 53.60 | 54.00 | 54.00 | 1,652,717 |
| 26 Mar 2024 | 54.20 | 54.60 | 53.40 | 53.70 | 53.70 | 2,097,524 |
| 25 Mar 2024 | 54.10 | 54.40 | 53.60 | 54.00 | 54.00 | 1,975,166 |
| 22 Mar 2024 | 53.80 | 54.70 | 53.50 | 54.10 | 54.10 | 3,754,444 |
| 21 Mar 2024 | 53.90 | 53.90 | 53.10 | 53.50 | 53.50 | 2,725,251 |
| 20 Mar 2024 | 53.70 | 54.40 | 53.40 | 53.40 | 53.40 | 2,876,022 |
| 19 Mar 2024 | 53.30 | 53.70 | 53.10 | 53.40 | 53.40 | 1,911,412 |
| 18 Mar 2024 | 53.20 | 53.60 | 52.80 | 53.40 | 53.40 | 2,178,740 |
| 15 Mar 2024 | 53.40 | 54.30 | 53.10 | 53.10 | 53.10 | 3,424,658 |
| 14 Mar 2024 | 52.50 | 53.80 | 52.40 | 53.30 | 53.30 | 4,484,522 |
| 13 Mar 2024 | 52.00 | 53.10 | 52.00 | 52.50 | 52.50 | 2,461,213 |
| 12 Mar 2024 | 51.70 | 52.20 | 51.30 | 52.10 | 52.10 | 1,975,321 |
| 11 Mar 2024 | 51.00 | 51.80 | 50.80 | 51.30 | 51.30 | 1,168,728 |
| 08 Mar 2024 | 51.50 | 51.70 | 50.50 | 50.80 | 50.80 | 2,171,672 |
| 07 Mar 2024 | 51.50 | 52.30 | 51.20 | 51.50 | 51.50 | 1,554,340 |
| 06 Mar 2024 | 51.00 | 51.80 | 50.60 | 51.50 | 51.50 | 1,247,689 |
| 05 Mar 2024 | 51.70 | 52.40 | 51.20 | 51.30 | 51.30 | 1,184,258 |
| 04 Mar 2024 | 51.90 | 52.00 | 51.20 | 51.40 | 51.40 | 1,613,425 |
| 01 Mar 2024 | 50.10 | 51.90 | 50.00 | 51.70 | 51.70 | 3,344,327 |
| 29 Feb 2024 | 50.50 | 50.50 | 49.75 | 50.00 | 50.00 | 1,755,408 |
| 27 Feb 2024 | 50.30 | 50.90 | 50.10 | 50.30 | 50.30 | 1,577,400 |
| 26 Feb 2024 | 50.10 | 50.40 | 50.00 | 50.40 | 50.40 | 889,176 |
| 23 Feb 2024 | 50.30 | 50.60 | 50.00 | 50.10 | 50.10 | 1,375,512 |
| 22 Feb 2024 | 50.00 | 50.40 | 50.00 | 50.10 | 50.10 | 1,221,687 |
| 21 Feb 2024 | 50.00 | 50.10 | 49.75 | 49.95 | 49.95 | 803,268 |
| 20 Feb 2024 | 50.10 | 50.20 | 49.75 | 49.75 | 49.75 | 1,118,307 |
| 19 Feb 2024 | 49.80 | 50.30 | 49.45 | 49.95 | 49.95 | 1,830,833 |
| 16 Feb 2024 | 49.05 | 49.60 | 49.05 | 49.30 | 49.30 | 1,163,341 |
| 15 Feb 2024 | 48.05 | 49.10 | 47.95 | 49.05 | 49.05 | 1,285,989 |
| 05 Feb 2024 | 48.20 | 48.20 | 47.60 | 47.95 | 47.95 | 943,010 |
| 02 Feb 2024 | 48.70 | 48.75 | 48.05 | 48.20 | 48.20 | 1,361,103 |
| 01 Feb 2024 | 48.55 | 48.85 | 48.40 | 48.70 | 48.70 | 590,222 |
| 31 Jan 2024 | 48.50 | 48.60 | 48.25 | 48.50 | 48.50 | 629,853 |
| 30 Jan 2024 | 48.55 | 48.80 | 48.20 | 48.50 | 48.50 | 850,020 |
| 29 Jan 2024 | 49.10 | 49.10 | 48.40 | 48.50 | 48.50 | 1,522,112 |
| 26 Jan 2024 | 48.90 | 49.60 | 48.90 | 49.20 | 49.20 | 794,604 |
| 25 Jan 2024 | 49.35 | 49.40 | 48.65 | 48.90 | 48.90 | 668,104 |
| 24 Jan 2024 | 49.10 | 49.60 | 49.00 | 49.05 | 49.05 | 1,002,148 |
| 23 Jan 2024 | 48.65 | 49.80 | 48.65 | 49.05 | 49.05 | 1,699,257 |
| 22 Jan 2024 | 48.05 | 48.60 | 48.05 | 48.60 | 48.60 | 1,200,650 |
| 19 Jan 2024 | 47.80 | 48.05 | 47.60 | 48.00 | 48.00 | 759,442 |
| 18 Jan 2024 | 47.50 | 47.95 | 47.20 | 47.75 | 47.75 | 689,073 |
| 17 Jan 2024 | 47.85 | 48.05 | 47.00 | 47.55 | 47.55 | 1,616,109 |
| 16 Jan 2024 | 48.65 | 48.65 | 47.60 | 48.10 | 48.10 | 1,209,347 |
| 15 Jan 2024 | 49.00 | 49.05 | 48.70 | 48.75 | 48.75 | 407,231 |
| 12 Jan 2024 | 49.35 | 49.55 | 48.70 | 48.75 | 48.75 | 1,537,446 |
| 11 Jan 2024 | 48.70 | 49.80 | 48.70 | 49.70 | 49.70 | 1,364,602 |
| 10 Jan 2024 | 48.40 | 48.65 | 48.20 | 48.50 | 48.50 | 855,017 |
| 09 Jan 2024 | 48.55 | 48.90 | 48.45 | 48.70 | 48.70 | 1,410,001 |
| 08 Jan 2024 | 49.00 | 49.10 | 48.20 | 48.50 | 48.50 | 1,765,289 |
| 05 Jan 2024 | 50.50 | 50.60 | 48.75 | 48.80 | 48.80 | 3,526,108 |
| 04 Jan 2024 | 49.70 | 50.30 | 49.65 | 50.20 | 50.20 | 1,474,238 |
| 03 Jan 2024 | 50.00 | 50.10 | 49.40 | 49.70 | 49.70 | 1,761,130 |
| 02 Jan 2024 | 50.00 | 50.60 | 49.65 | 50.30 | 50.30 | 3,014,502 |
| 29 Dec 2023 | 48.70 | 50.20 | 48.70 | 50.00 | 50.00 | 5,040,717 |
| 28 Dec 2023 | 48.35 | 48.60 | 48.10 | 48.20 | 48.20 | 661,455 |
| 27 Dec 2023 | 48.55 | 48.60 | 48.00 | 48.25 | 48.25 | 1,131,470 |
| 26 Dec 2023 | 48.60 | 48.65 | 48.25 | 48.50 | 48.50 | 931,364 |
| 25 Dec 2023 | 48.05 | 48.75 | 48.05 | 48.40 | 48.40 | 2,095,622 |
| 22 Dec 2023 | 47.55 | 48.20 | 47.35 | 47.60 | 47.60 | 1,363,569 |
| 21 Dec 2023 | 47.30 | 47.30 | 46.90 | 46.90 | 46.90 | 587,300 |
| 20 Dec 2023 | 47.10 | 47.55 | 47.10 | 47.35 | 47.35 | 1,181,345 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.