EverFocus Electronics Corporation (5484.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 71.70 | 78.00 | 71.70 | 74.00 | 74.00 | 1,148,917 |
| 27 June 2024 | 71.00 | 71.70 | 69.80 | 71.70 | 71.70 | 432,284 |
| 26 June 2024 | 70.80 | 73.00 | 70.50 | 72.00 | 72.00 | 494,859 |
| 25 June 2024 | 68.00 | 72.00 | 67.00 | 72.00 | 72.00 | 761,284 |
| 24 June 2024 | 72.90 | 73.90 | 70.50 | 71.70 | 71.70 | 741,895 |
| 21 June 2024 | 69.50 | 74.30 | 69.50 | 72.90 | 72.90 | 1,842,758 |
| 20 June 2024 | 62.20 | 67.60 | 62.20 | 67.60 | 67.60 | 2,146,419 |
| 19 June 2024 | 63.40 | 64.30 | 60.80 | 61.50 | 61.50 | 1,183,500 |
| 18 June 2024 | 60.50 | 65.00 | 58.70 | 63.50 | 63.50 | 2,032,053 |
| 17 June 2024 | 66.50 | 66.50 | 54.80 | 61.00 | 61.00 | 3,233,027 |
| 14 June 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1,861,561 |
| 13 June 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1,208,527 |
| 12 June 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 3,681,523 |
| 11 June 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 3,485,827 |
| 07 June 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1,321,748 |
| 06 June 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 2,911,312 |
| 05 June 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 678,438 |
| 04 June 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 299,898 |
| 03 June 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 333,678 |
| 31 May 2024 | 25.60 | 25.90 | 25.55 | 25.80 | 25.80 | 30,008 |
| 30 May 2024 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | 14,379 |
| 29 May 2024 | 25.55 | 25.95 | 25.50 | 25.65 | 25.65 | 34,823 |
| 28 May 2024 | 25.50 | 26.30 | 25.45 | 25.60 | 25.60 | 69,540 |
| 27 May 2024 | 26.40 | 26.40 | 25.55 | 25.75 | 25.75 | 24,000 |
| 24 May 2024 | 25.20 | 25.50 | 25.20 | 25.30 | 25.30 | 28,400 |
| 23 May 2024 | 25.65 | 25.95 | 25.45 | 25.45 | 25.45 | 31,031 |
| 22 May 2024 | 26.10 | 26.15 | 25.60 | 25.65 | 25.65 | 57,201 |
| 21 May 2024 | 26.00 | 26.35 | 25.50 | 26.10 | 26.10 | 100,361 |
| 20 May 2024 | 25.60 | 26.00 | 25.45 | 26.00 | 26.00 | 60,050 |
| 17 May 2024 | 25.50 | 25.85 | 25.45 | 25.60 | 25.60 | 47,000 |
| 16 May 2024 | 26.20 | 26.20 | 25.55 | 25.80 | 25.80 | 48,601 |
| 15 May 2024 | 25.60 | 26.00 | 25.45 | 26.00 | 26.00 | 92,351 |
| 14 May 2024 | 25.00 | 26.10 | 25.00 | 25.90 | 25.90 | 58,484 |
| 13 May 2024 | 25.00 | 25.85 | 24.75 | 25.60 | 25.60 | 91,652 |
| 10 May 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 55,090 |
| 09 May 2024 | 25.05 | 25.60 | 24.60 | 24.80 | 24.80 | 78,504 |
| 08 May 2024 | 25.50 | 26.85 | 25.50 | 25.60 | 25.60 | 30,097 |
| 07 May 2024 | 26.10 | 26.10 | 25.45 | 25.50 | 25.50 | 62,024 |
| 06 May 2024 | 28.45 | 28.45 | 26.20 | 26.60 | 26.60 | 232,030 |
| 03 May 2024 | 26.60 | 26.80 | 25.90 | 26.20 | 26.20 | 202,999 |
| 02 May 2024 | 24.10 | 26.60 | 24.00 | 25.80 | 25.80 | 178,015 |
| 30 Apr 2024 | 24.50 | 24.50 | 23.40 | 24.20 | 24.20 | 16,199 |
| 29 Apr 2024 | 23.30 | 23.30 | 23.15 | 23.30 | 23.30 | 24,719 |
| 26 Apr 2024 | 23.70 | 23.70 | 23.50 | 23.60 | 23.60 | 36,427 |
| 25 Apr 2024 | 24.85 | 24.85 | 23.70 | 23.70 | 23.70 | 33,001 |
| 24 Apr 2024 | 23.15 | 24.05 | 22.35 | 23.70 | 23.70 | 70,395 |
| 23 Apr 2024 | 23.00 | 23.20 | 23.00 | 23.15 | 23.15 | 42,000 |
| 22 Apr 2024 | 22.80 | 23.35 | 22.80 | 23.15 | 23.15 | 125,002 |
| 19 Apr 2024 | 23.85 | 23.85 | 22.80 | 22.80 | 22.80 | 182,003 |
| 18 Apr 2024 | 23.60 | 23.95 | 23.60 | 23.85 | 23.85 | 22,007 |
| 17 Apr 2024 | 23.50 | 24.35 | 23.40 | 24.35 | 24.35 | 88,652 |
| 16 Apr 2024 | 23.90 | 23.90 | 23.10 | 23.50 | 23.50 | 100,525 |
| 15 Apr 2024 | 24.00 | 24.70 | 23.85 | 23.90 | 23.90 | 75,006 |
| 12 Apr 2024 | 24.35 | 24.40 | 24.00 | 24.00 | 24.00 | 136,386 |
| 11 Apr 2024 | 24.35 | 24.70 | 24.30 | 24.35 | 24.35 | 86,006 |
| 10 Apr 2024 | 24.80 | 25.00 | 24.80 | 24.80 | 24.80 | 14,001 |
| 09 Apr 2024 | 24.65 | 25.00 | 24.65 | 25.00 | 25.00 | 59,455 |
| 08 Apr 2024 | 25.00 | 25.00 | 24.50 | 24.65 | 24.65 | 111,007 |
| 03 Apr 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 25.00 | 37,002 |
| 02 Apr 2024 | 25.00 | 25.00 | 24.75 | 24.85 | 24.85 | 22,012 |
| 01 Apr 2024 | 24.90 | 24.90 | 24.75 | 24.80 | 24.80 | 38,001 |
| 29 Mar 2024 | 25.10 | 25.20 | 25.00 | 25.00 | 25.00 | 34,000 |
| 28 Mar 2024 | 25.50 | 25.50 | 25.05 | 25.50 | 25.50 | 28,559 |
| 27 Mar 2024 | 24.60 | 25.60 | 24.60 | 25.45 | 25.45 | 24,003 |
| 26 Mar 2024 | 24.00 | 25.20 | 24.00 | 25.00 | 25.00 | 99,084 |
| 25 Mar 2024 | 24.60 | 24.65 | 24.50 | 24.50 | 24.50 | 66,008 |
| 22 Mar 2024 | 24.85 | 24.90 | 24.35 | 24.45 | 24.45 | 76,503 |
| 21 Mar 2024 | 24.85 | 25.00 | 24.00 | 24.75 | 24.75 | 135,461 |
| 20 Mar 2024 | 24.80 | 25.00 | 24.75 | 24.95 | 24.95 | 41,003 |
| 19 Mar 2024 | 25.30 | 25.50 | 24.80 | 25.15 | 25.15 | 117,002 |
| 18 Mar 2024 | 25.50 | 25.50 | 25.00 | 25.20 | 25.20 | 123,503 |
| 15 Mar 2024 | 25.05 | 25.15 | 24.60 | 25.00 | 25.00 | 103,116 |
| 14 Mar 2024 | 25.05 | 25.60 | 25.05 | 25.40 | 25.40 | 83,004 |
| 13 Mar 2024 | 26.65 | 26.65 | 25.75 | 25.75 | 25.75 | 179,001 |
| 12 Mar 2024 | 27.00 | 27.00 | 26.50 | 26.65 | 26.65 | 61,002 |
| 11 Mar 2024 | 26.10 | 26.70 | 26.10 | 26.70 | 26.70 | 49,513 |
| 08 Mar 2024 | 27.00 | 27.00 | 26.00 | 26.80 | 26.80 | 146,785 |
| 07 Mar 2024 | 26.95 | 27.20 | 26.90 | 27.00 | 27.00 | 84,003 |
| 06 Mar 2024 | 26.70 | 27.15 | 26.50 | 27.15 | 27.15 | 101,014 |
| 05 Mar 2024 | 27.20 | 27.20 | 26.60 | 27.15 | 27.15 | 123,077 |
| 04 Mar 2024 | 27.75 | 27.75 | 27.00 | 27.20 | 27.20 | 122,087 |
| 01 Mar 2024 | 27.50 | 27.75 | 27.00 | 27.75 | 27.75 | 55,434 |
| 29 Feb 2024 | 27.35 | 27.80 | 26.90 | 27.50 | 27.50 | 125,007 |
| 27 Feb 2024 | 28.00 | 28.00 | 25.25 | 27.35 | 27.35 | 355,180 |
| 26 Feb 2024 | 28.25 | 28.30 | 27.15 | 28.00 | 28.00 | 272,100 |
| 23 Feb 2024 | 28.50 | 28.80 | 28.15 | 28.25 | 28.25 | 189,004 |
| 22 Feb 2024 | 28.30 | 28.50 | 28.20 | 28.50 | 28.50 | 136,003 |
| 21 Feb 2024 | 28.50 | 28.55 | 28.35 | 28.50 | 28.50 | 104,004 |
| 20 Feb 2024 | 29.20 | 29.20 | 28.35 | 28.50 | 28.50 | 147,003 |
| 19 Feb 2024 | 28.20 | 28.65 | 28.20 | 28.50 | 28.50 | 175,000 |
| 16 Feb 2024 | 28.05 | 28.60 | 27.90 | 28.50 | 28.50 | 283,441 |
| 15 Feb 2024 | 29.20 | 29.20 | 28.65 | 28.70 | 28.70 | 161,135 |
| 05 Feb 2024 | 29.10 | 29.10 | 28.60 | 29.00 | 29.00 | 88,415 |
| 02 Feb 2024 | 29.30 | 29.30 | 28.30 | 29.10 | 29.10 | 179,238 |
| 01 Feb 2024 | 28.50 | 29.20 | 28.30 | 29.00 | 29.00 | 256,500 |
| 31 Jan 2024 | 29.00 | 29.50 | 28.70 | 29.15 | 29.15 | 223,758 |
| 30 Jan 2024 | 29.50 | 29.60 | 28.20 | 29.50 | 29.50 | 499,455 |
| 29 Jan 2024 | 27.15 | 29.50 | 27.15 | 29.50 | 29.50 | 955,996 |
| 26 Jan 2024 | 26.40 | 26.90 | 26.40 | 26.90 | 26.90 | 84,631 |
| 25 Jan 2024 | 26.70 | 26.80 | 26.70 | 26.70 | 26.70 | 77,014 |
| *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.