Ever Fortune.AI Co., Ltd. (6841.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 83.50 | 84.60 | 83.50 | 84.10 | 84.10 | 256,592 |
| 16 May 2024 | 83.90 | 84.30 | 83.40 | 83.40 | 83.40 | 245,000 |
| 15 May 2024 | 84.00 | 84.10 | 83.30 | 83.40 | 83.40 | 362,000 |
| 14 May 2024 | 83.60 | 84.60 | 83.50 | 84.00 | 84.00 | 243,000 |
| 13 May 2024 | 86.00 | 86.00 | 83.30 | 84.00 | 84.00 | 748,000 |
| 10 May 2024 | 87.50 | 87.50 | 86.00 | 87.10 | 87.10 | 233,000 |
| 09 May 2024 | 88.50 | 88.70 | 86.70 | 86.70 | 86.70 | 328,000 |
| 08 May 2024 | 88.70 | 88.90 | 87.60 | 88.50 | 88.50 | 221,000 |
| 07 May 2024 | 88.40 | 90.20 | 87.90 | 88.00 | 88.00 | 897,000 |
| 06 May 2024 | 85.20 | 87.10 | 85.00 | 86.80 | 86.80 | 219,000 |
| 03 May 2024 | 86.30 | 86.30 | 84.70 | 84.70 | 84.70 | 293,000 |
| 02 May 2024 | 85.70 | 86.60 | 85.50 | 85.70 | 85.70 | 204,000 |
| 30 Apr 2024 | 87.10 | 87.10 | 85.60 | 85.70 | 85.70 | 324,000 |
| 29 Apr 2024 | 86.70 | 87.60 | 86.60 | 87.00 | 87.00 | 215,000 |
| 26 Apr 2024 | 87.50 | 87.70 | 86.60 | 86.70 | 86.70 | 162,000 |
| 25 Apr 2024 | 87.70 | 88.00 | 86.10 | 87.10 | 87.10 | 177,000 |
| 24 Apr 2024 | 88.80 | 89.00 | 87.80 | 87.90 | 87.90 | 182,000 |
| 23 Apr 2024 | 85.80 | 90.00 | 85.80 | 88.10 | 88.10 | 450,000 |
| 22 Apr 2024 | 86.00 | 86.00 | 84.00 | 84.40 | 84.40 | 218,000 |
| 19 Apr 2024 | 88.60 | 88.60 | 83.50 | 84.80 | 84.80 | 606,000 |
| 18 Apr 2024 | 88.40 | 89.20 | 88.20 | 88.50 | 88.50 | 195,000 |
| 17 Apr 2024 | 88.50 | 89.70 | 88.50 | 88.90 | 88.90 | 167,000 |
| 16 Apr 2024 | 90.30 | 90.30 | 88.20 | 88.50 | 88.50 | 548,000 |
| 15 Apr 2024 | 91.40 | 92.20 | 90.50 | 90.70 | 90.70 | 400,000 |
| 12 Apr 2024 | 94.00 | 94.00 | 91.50 | 91.50 | 91.50 | 711,000 |
| 11 Apr 2024 | 95.50 | 95.90 | 93.20 | 93.20 | 93.20 | 937,000 |
| 10 Apr 2024 | 93.10 | 97.70 | 92.00 | 95.30 | 95.30 | 2,163,000 |
| 09 Apr 2024 | 90.30 | 93.90 | 89.70 | 91.10 | 91.10 | 1,146,000 |
| 08 Apr 2024 | 89.20 | 91.70 | 89.20 | 89.70 | 89.70 | 1,110,000 |
| 03 Apr 2024 | 87.50 | 87.70 | 86.10 | 87.50 | 87.50 | 316,000 |
| 02 Apr 2024 | 89.30 | 89.30 | 87.30 | 87.40 | 87.40 | 334,000 |
| 01 Apr 2024 | 88.50 | 89.50 | 87.50 | 88.40 | 88.40 | 347,000 |
| 29 Mar 2024 | 87.40 | 87.50 | 86.40 | 87.50 | 87.50 | 225,000 |
| 28 Mar 2024 | 88.80 | 89.20 | 87.00 | 87.00 | 87.00 | 337,000 |
| 27 Mar 2024 | 88.10 | 89.40 | 86.50 | 88.30 | 88.30 | 492,000 |
| 26 Mar 2024 | 86.30 | 88.90 | 85.40 | 87.20 | 87.20 | 794,000 |
| 25 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 22 Mar 2024 | 83.80 | 84.30 | 83.50 | 84.00 | 84.00 | 312,000 |
| 21 Mar 2024 | 84.60 | 84.70 | 84.10 | 84.10 | 84.10 | 241,000 |
| 20 Mar 2024 | 85.00 | 85.40 | 84.30 | 84.30 | 84.30 | 305,000 |
| 19 Mar 2024 | 83.50 | 85.30 | 83.50 | 84.30 | 84.30 | 301,000 |
| 18 Mar 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 15 Mar 2024 | 88.80 | 90.30 | 87.90 | 89.10 | 89.10 | 292,000 |
| 14 Mar 2024 | 88.80 | 90.10 | 88.10 | 88.80 | 88.80 | 289,000 |
| 13 Mar 2024 | 91.80 | 91.80 | 89.20 | 89.20 | 89.20 | 406,000 |
| 12 Mar 2024 | 92.00 | 92.00 | 91.00 | 91.30 | 91.30 | 314,000 |
| 11 Mar 2024 | 91.50 | 92.60 | 91.00 | 91.10 | 91.10 | 410,000 |
| 08 Mar 2024 | 93.30 | 94.20 | 88.60 | 89.40 | 89.40 | 1,131,000 |
| 07 Mar 2024 | 94.00 | 94.70 | 91.80 | 92.80 | 92.80 | 1,912,000 |
| 06 Mar 2024 | 89.80 | 90.60 | 88.60 | 88.60 | 88.60 | 407,000 |
| 05 Mar 2024 | 86.20 | 93.00 | 86.20 | 90.00 | 90.00 | 1,840,000 |
| 04 Mar 2024 | 86.30 | 86.40 | 85.20 | 85.70 | 85.70 | 396,000 |
| 01 Mar 2024 | 87.30 | 87.80 | 86.40 | 86.40 | 86.40 | 239,000 |
| 29 Feb 2024 | 86.50 | 87.00 | 85.60 | 87.00 | 87.00 | 270,000 |
| 27 Feb 2024 | 88.40 | 88.40 | 86.10 | 86.50 | 86.50 | 399,000 |
| 26 Feb 2024 | 84.70 | 88.50 | 84.70 | 88.20 | 88.20 | 460,000 |
| 23 Feb 2024 | 86.00 | 86.00 | 85.10 | 85.20 | 85.20 | 187,000 |
| 22 Feb 2024 | 87.20 | 87.50 | 86.10 | 86.10 | 86.10 | 197,000 |
| 21 Feb 2024 | 85.80 | 87.00 | 85.60 | 87.00 | 87.00 | 268,000 |
| 20 Feb 2024 | 86.60 | 86.60 | 85.20 | 85.80 | 85.80 | 212,000 |
| 19 Feb 2024 | 87.40 | 88.20 | 86.30 | 86.50 | 86.50 | 232,000 |
| 16 Feb 2024 | 85.20 | 87.40 | 84.60 | 87.00 | 87.00 | 403,000 |
| 15 Feb 2024 | 84.20 | 85.40 | 82.70 | 85.00 | 85.00 | 314,000 |
| 05 Feb 2024 | 86.50 | 86.60 | 83.30 | 84.00 | 84.00 | 636,000 |
| 02 Feb 2024 | 89.10 | 89.10 | 86.50 | 86.60 | 86.60 | 794,000 |
| 01 Feb 2024 | 90.10 | 90.10 | 88.50 | 88.80 | 88.80 | 487,000 |
| 31 Jan 2024 | 90.30 | 90.50 | 90.00 | 90.00 | 90.00 | 219,000 |
| 30 Jan 2024 | 90.60 | 91.00 | 90.30 | 90.60 | 90.60 | 227,000 |
| 29 Jan 2024 | 90.10 | 91.10 | 90.10 | 90.50 | 90.50 | 173,000 |
| 26 Jan 2024 | 91.10 | 91.30 | 90.50 | 90.50 | 90.50 | 166,000 |
| 25 Jan 2024 | 91.50 | 91.80 | 90.90 | 91.10 | 91.10 | 148,000 |
| 24 Jan 2024 | 91.90 | 92.80 | 91.00 | 91.30 | 91.30 | 209,000 |
| 23 Jan 2024 | 92.40 | 92.80 | 90.70 | 91.00 | 91.00 | 210,000 |
| 22 Jan 2024 | 91.00 | 92.60 | 90.30 | 91.40 | 91.40 | 243,000 |
| 19 Jan 2024 | 91.00 | 91.50 | 90.10 | 90.60 | 90.60 | 171,000 |
| 18 Jan 2024 | 90.60 | 91.00 | 90.00 | 90.30 | 90.30 | 156,000 |
| 17 Jan 2024 | 92.20 | 92.20 | 90.10 | 90.60 | 90.60 | 327,000 |
| 16 Jan 2024 | 93.30 | 93.30 | 91.80 | 91.90 | 91.90 | 320,000 |
| 15 Jan 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
| 12 Jan 2024 | 93.80 | 95.00 | 93.10 | 93.30 | 93.30 | 221,000 |
| 11 Jan 2024 | 94.10 | 94.30 | 93.20 | 93.90 | 93.90 | 129,000 |
| 10 Jan 2024 | 93.50 | 94.50 | 92.80 | 94.10 | 94.10 | 168,000 |
| 09 Jan 2024 | 94.60 | 94.60 | 93.40 | 93.40 | 93.40 | 139,000 |
| 08 Jan 2024 | 95.00 | 95.50 | 94.10 | 94.60 | 94.60 | 238,000 |
| 05 Jan 2024 | 94.40 | 94.40 | 93.40 | 93.60 | 93.60 | 121,000 |
| 04 Jan 2024 | 93.80 | 94.40 | 93.40 | 93.60 | 93.60 | 132,000 |
| 03 Jan 2024 | 95.00 | 95.20 | 94.10 | 94.10 | 94.10 | 165,000 |
| 02 Jan 2024 | 96.60 | 97.50 | 95.00 | 95.30 | 95.30 | 281,000 |
| 29 Dec 2023 | 94.80 | 97.80 | 94.80 | 96.50 | 96.50 | 576,000 |
| 28 Dec 2023 | 93.80 | 94.00 | 93.50 | 93.50 | 93.50 | 141,000 |
| 27 Dec 2023 | 93.20 | 94.70 | 93.20 | 93.70 | 93.70 | 237,000 |
| 26 Dec 2023 | 92.60 | 93.20 | 92.40 | 93.20 | 93.20 | 132,000 |
| 25 Dec 2023 | 93.60 | 93.70 | 92.60 | 92.60 | 92.60 | 268,000 |
| 22 Dec 2023 | 94.30 | 94.40 | 93.60 | 93.60 | 93.60 | 238,000 |
| 21 Dec 2023 | 94.70 | 94.70 | 94.10 | 94.20 | 94.20 | 225,000 |
| 20 Dec 2023 | 96.60 | 96.60 | 94.80 | 94.80 | 94.80 | 495,000 |
| 19 Dec 2023 | 97.80 | 97.80 | 95.90 | 95.90 | 95.90 | 287,000 |
| 18 Dec 2023 | 97.30 | 98.10 | 97.30 | 97.50 | 97.50 | 212,000 |
| 15 Dec 2023 | 96.80 | 97.70 | 96.70 | 97.20 | 97.20 | 244,000 |
| 14 Dec 2023 | 96.40 | 97.00 | 96.20 | 96.70 | 96.70 | 235,000 |
| *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.