Advertisement
U.S. Markets open in 3 hrs 46 mins
S&P Futures
5,968.75 +10.50 (+0.18%) Dow Futures
43,979.00 +78.00 (+0.18%) Nasdaq Futures
20,938.25 +44.25 (+0.21%) Russell 2000 Futures
2,413.80 +8.00 (+0.33%) Crude Oil
71.09 -0.60 (-0.84%) Gold
2,673.40 -2.90 (-0.11%)
Everlight Chemical Industrial Corporation (1711.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 24.00 | 24.90 | 24.00 | 24.25 | 24.25 | 3,920,545 |
| Nov 06, 2024 | 25.00 | 25.05 | 23.95 | 24.00 | 24.00 | 3,328,958 |
| Nov 05, 2024 | 24.30 | 25.00 | 24.30 | 24.75 | 24.75 | 2,370,773 |
| Nov 04, 2024 | 24.15 | 24.80 | 23.80 | 24.50 | 24.50 | 3,834,962 |
| Nov 01, 2024 | 23.90 | 24.25 | 23.70 | 24.15 | 24.15 | 2,684,421 |
| Oct 31, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| Oct 30, 2024 | 24.75 | 24.90 | 24.20 | 24.25 | 24.25 | 4,152,616 |
| Oct 29, 2024 | 25.50 | 25.60 | 24.55 | 24.60 | 24.60 | 7,262,138 |
| Oct 28, 2024 | 25.30 | 25.35 | 24.60 | 24.85 | 24.85 | 4,958,018 |
| Oct 25, 2024 | 25.60 | 25.75 | 25.20 | 25.25 | 25.25 | 4,645,486 |
| Oct 24, 2024 | 26.50 | 26.60 | 25.55 | 25.55 | 25.55 | 11,628,128 |
| Oct 23, 2024 | 26.10 | 27.00 | 26.05 | 26.60 | 26.60 | 26,997,689 |
| Oct 22, 2024 | 26.00 | 26.30 | 25.70 | 26.00 | 26.00 | 8,655,215 |
| Oct 21, 2024 | 25.75 | 26.80 | 25.25 | 26.20 | 26.20 | 20,568,520 |
| Oct 18, 2024 | 25.60 | 26.45 | 25.15 | 25.65 | 25.65 | 24,825,149 |
| Oct 17, 2024 | 24.25 | 25.80 | 24.15 | 25.20 | 25.20 | 12,911,160 |
| Oct 16, 2024 | 23.90 | 24.35 | 23.85 | 24.05 | 24.05 | 5,086,500 |
| Oct 15, 2024 | 24.20 | 24.50 | 23.85 | 23.85 | 23.85 | 4,856,295 |
| Oct 14, 2024 | 24.45 | 24.60 | 23.95 | 24.00 | 24.00 | 5,427,965 |
| Oct 11, 2024 | 24.75 | 25.35 | 24.30 | 24.45 | 24.45 | 10,739,218 |
| Oct 09, 2024 | 25.60 | 25.80 | 24.70 | 24.70 | 24.70 | 11,475,574 |
| Oct 08, 2024 | 26.25 | 26.50 | 25.30 | 25.50 | 25.50 | 11,610,078 |
| Oct 07, 2024 | 26.40 | 26.75 | 26.05 | 26.30 | 26.30 | 8,672,138 |
| Oct 04, 2024 | 26.30 | 26.65 | 25.85 | 26.20 | 26.20 | 8,282,592 |
| Oct 01, 2024 | 26.80 | 26.80 | 25.75 | 26.40 | 26.40 | 14,394,856 |
| Sep 30, 2024 | 26.45 | 27.10 | 26.15 | 26.50 | 26.50 | 12,730,158 |
| Sep 27, 2024 | 26.40 | 27.25 | 26.25 | 26.60 | 26.60 | 23,534,162 |
| Sep 26, 2024 | 26.55 | 26.85 | 26.00 | 26.00 | 26.00 | 13,944,389 |
| Sep 25, 2024 | 27.25 | 27.30 | 26.25 | 26.65 | 26.65 | 26,942,662 |
| Sep 24, 2024 | 26.35 | 27.25 | 26.15 | 27.00 | 27.00 | 28,818,903 |
| Sep 23, 2024 | 28.50 | 28.55 | 26.35 | 26.35 | 26.35 | 62,294,561 |
| Sep 20, 2024 | 27.45 | 29.50 | 26.95 | 28.40 | 28.40 | 134,295,407 |
| Sep 19, 2024 | 26.65 | 27.70 | 26.20 | 27.00 | 27.00 | 54,052,600 |
| Sep 18, 2024 | 26.60 | 28.20 | 26.15 | 26.50 | 26.50 | 84,427,606 |
| Sep 16, 2024 | 26.00 | 27.60 | 25.85 | 26.40 | 26.40 | 50,254,621 |
| Sep 13, 2024 | 26.20 | 26.40 | 25.55 | 26.00 | 26.00 | 18,053,111 |
| Sep 12, 2024 | 24.95 | 26.60 | 24.80 | 26.10 | 26.10 | 37,763,243 |
| Sep 11, 2024 | 24.35 | 24.60 | 23.85 | 24.25 | 24.25 | 11,610,536 |
| Sep 10, 2024 | 24.65 | 24.80 | 23.60 | 23.85 | 23.85 | 11,937,172 |
| Sep 09, 2024 | 24.00 | 24.45 | 23.50 | 24.35 | 24.35 | 14,382,408 |
| Sep 06, 2024 | 26.00 | 26.20 | 24.70 | 24.85 | 24.85 | 23,460,744 |
| Sep 05, 2024 | 25.20 | 26.50 | 25.05 | 25.75 | 25.75 | 28,902,565 |
| Sep 04, 2024 | 24.75 | 25.25 | 23.10 | 24.60 | 24.60 | 20,257,961 |
| Sep 03, 2024 | 26.20 | 26.65 | 25.45 | 25.65 | 25.65 | 22,374,523 |
| Sep 02, 2024 | 26.60 | 26.75 | 25.85 | 26.15 | 26.15 | 27,979,648 |
| Aug 30, 2024 | 27.60 | 28.10 | 26.05 | 26.30 | 26.30 | 95,953,697 |
| Aug 29, 2024 | 24.60 | 27.00 | 24.55 | 27.00 | 27.00 | 114,011,386 |
| Aug 28, 2024 | 24.60 | 25.45 | 24.45 | 24.55 | 24.55 | 35,979,122 |
| Aug 27, 2024 | 23.20 | 25.20 | 23.00 | 24.60 | 24.60 | 52,723,891 |
| Aug 26, 2024 | 24.40 | 24.80 | 23.10 | 23.30 | 23.30 | 42,339,866 |
| Aug 23, 2024 | 24.80 | 25.50 | 23.70 | 24.75 | 24.75 | 131,393,341 |
| Aug 22, 2024 | 21.95 | 23.65 | 21.95 | 23.65 | 23.65 | 32,567,090 |
| Aug 21, 2024 | 21.00 | 22.00 | 20.55 | 21.50 | 21.50 | 14,093,761 |
| Aug 20, 2024 | 20.10 | 20.45 | 20.00 | 20.45 | 20.45 | 1,846,310 |
| Aug 19, 2024 | 20.20 | 20.30 | 19.80 | 19.95 | 19.95 | 2,424,584 |
| Aug 16, 2024 | 20.50 | 20.55 | 20.10 | 20.20 | 20.20 | 2,695,667 |
| Aug 15, 2024 | 20.30 | 20.50 | 20.10 | 20.25 | 20.25 | 1,910,574 |
| Aug 14, 2024 | 20.05 | 20.40 | 19.90 | 20.20 | 20.20 | 3,308,503 |
| Aug 13, 2024 | 19.95 | 20.00 | 19.75 | 19.85 | 19.85 | 1,716,810 |
| Aug 12, 2024 | 19.60 | 20.35 | 19.45 | 19.95 | 19.95 | 4,592,252 |
| Aug 09, 2024 | 18.95 | 20.00 | 18.80 | 19.40 | 19.40 | 6,307,596 |
| Aug 08, 2024 | 18.85 | 18.95 | 18.55 | 18.65 | 18.65 | 1,304,661 |
| Aug 07, 2024 | 18.35 | 19.20 | 18.30 | 19.05 | 19.05 | 2,255,101 |
| Aug 06, 2024 | 18.65 | 19.30 | 17.25 | 18.20 | 18.20 | 4,894,360 |
| Aug 05, 2024 | 19.95 | 19.95 | 18.50 | 18.55 | 18.55 | 6,518,642 |
| Aug 02, 2024 | 21.10 | 21.20 | 20.45 | 20.45 | 20.45 | 4,125,281 |
| Aug 01, 2024 | 22.15 | 22.30 | 21.15 | 21.55 | 21.55 | 12,163,473 |
| Jul 31, 2024 | 20.00 | 22.10 | 19.80 | 21.85 | 21.85 | 17,627,174 |
| Jul 30, 2024 | 20.10 | 20.15 | 19.65 | 20.10 | 20.10 | 2,269,621 |
| Jul 29, 2024 | 19.60 | 19.70 | 19.45 | 19.45 | 19.45 | 860,760 |
| Jul 26, 2024 | 19.40 | 19.45 | 19.10 | 19.35 | 19.35 | 853,270 |
| Jul 23, 2024 | 19.50 | 19.90 | 19.50 | 19.65 | 19.65 | 1,324,642 |
| Jul 22, 2024 | 19.90 | 20.00 | 19.45 | 19.45 | 19.45 | 2,015,232 |
| Jul 19, 2024 | 20.60 | 20.65 | 19.80 | 19.95 | 19.95 | 3,280,422 |
| Jul 18, 2024 | 20.50 | 20.80 | 20.25 | 20.50 | 20.50 | 1,421,119 |
| Jul 17, 2024 | 20.35 | 20.90 | 20.35 | 20.55 | 20.55 | 2,229,894 |
| Jul 16, 2024 | 20.60 | 20.75 | 20.30 | 20.30 | 20.30 | 1,682,852 |
| Jul 15, 2024 | 21.20 | 21.35 | 20.50 | 20.60 | 20.60 | 4,425,367 |
| Jul 12, 2024 | 20.15 | 21.30 | 20.10 | 20.90 | 20.90 | 8,945,762 |
| Jul 11, 2024 | 20.30 | 20.30 | 20.00 | 20.25 | 20.25 | 2,463,180 |
| Jul 10, 2024 | 20.40 | 20.60 | 20.20 | 20.30 | 20.30 | 1,588,084 |
| Jul 09, 2024 | 20.65 | 20.70 | 20.00 | 20.35 | 20.35 | 2,526,523 |
| Jul 08, 2024 | 20.80 | 21.40 | 20.60 | 20.65 | 20.65 | 8,647,673 |
| Jul 05, 2024 | 19.55 | 20.65 | 19.55 | 20.35 | 20.35 | 7,918,566 |
| Jul 04, 2024 | 19.45 | 19.65 | 19.40 | 19.55 | 19.55 | 1,645,731 |
| Jul 03, 2024 | 19.10 | 19.45 | 19.10 | 19.30 | 19.30 | 1,199,505 |
| Jul 02, 2024 | 19.10 | 19.20 | 19.05 | 19.05 | 19.05 | 833,630 |
| Jul 01, 2024 | 19.35 | 19.45 | 19.10 | 19.15 | 19.15 | 1,039,670 |
| Jun 28, 2024 | 19.20 | 19.35 | 19.15 | 19.20 | 19.20 | 787,721 |
| Jun 27, 2024 | 19.15 | 19.20 | 19.00 | 19.00 | 19.00 | 1,129,619 |
| Jun 26, 2024 | 19.35 | 19.35 | 19.20 | 19.25 | 19.25 | 974,323 |
| Jun 25, 2024 | 19.45 | 19.45 | 19.05 | 19.30 | 19.30 | 789,747 |
| Jun 24, 2024 | 19.65 | 19.65 | 19.25 | 19.40 | 19.40 | 1,583,980 |
| Jun 21, 2024 | 18.85 | 19.80 | 18.85 | 19.55 | 19.55 | 4,960,736 |
| Jun 20, 2024 | 18.85 | 19.05 | 18.80 | 19.00 | 19.00 | 1,331,838 |
| Jun 19, 2024 | 19.15 | 19.20 | 18.90 | 18.90 | 18.90 | 1,987,257 |
| Jun 18, 2024 | 19.20 | 19.20 | 19.05 | 19.15 | 19.15 | 931,183 |
| Jun 17, 2024 | 19.10 | 19.20 | 19.05 | 19.10 | 19.10 | 891,931 |
| Jun 14, 2024 | 19.05 | 19.15 | 19.00 | 19.05 | 19.05 | 932,161 |
| Jun 13, 2024 | 19.10 | 19.10 | 18.90 | 19.05 | 19.05 | 1,306,156 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.