Ever Supreme Bio Technology Co., Ltd (6712.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 01:03PM CST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 204.00 | 208.00 | 202.50 | 208.00 | 208.00 | 284,272 |
| 24 Apr 2024 | 204.50 | 205.00 | 201.50 | 204.00 | 204.00 | 498,000 |
| 23 Apr 2024 | 202.50 | 204.50 | 202.00 | 204.50 | 204.50 | 200,000 |
| 22 Apr 2024 | 200.00 | 202.00 | 199.00 | 200.50 | 200.50 | 323,000 |
| 19 Apr 2024 | 203.00 | 204.00 | 198.00 | 200.00 | 200.00 | 888,000 |
| 18 Apr 2024 | 205.00 | 206.50 | 203.50 | 204.50 | 204.50 | 213,000 |
| 17 Apr 2024 | 204.50 | 206.50 | 204.50 | 206.00 | 206.00 | 290,000 |
| 16 Apr 2024 | 207.00 | 207.00 | 203.50 | 204.50 | 204.50 | 600,000 |
| 15 Apr 2024 | 213.00 | 213.00 | 207.00 | 209.00 | 209.00 | 929,000 |
| 12 Apr 2024 | 214.50 | 217.00 | 214.00 | 214.50 | 214.50 | 366,000 |
| 11 Apr 2024 | 218.50 | 219.00 | 213.50 | 214.00 | 214.00 | 428,000 |
| 10 Apr 2024 | 216.50 | 219.00 | 216.50 | 217.50 | 217.50 | 570,000 |
| 09 Apr 2024 | 215.50 | 218.00 | 213.50 | 216.50 | 216.50 | 414,000 |
| 08 Apr 2024 | 216.50 | 218.00 | 215.00 | 215.00 | 215.00 | 472,000 |
| 03 Apr 2024 | 213.00 | 215.50 | 210.50 | 214.50 | 214.50 | 392,000 |
| 02 Apr 2024 | 218.00 | 218.00 | 212.50 | 213.50 | 213.50 | 876,000 |
| 01 Apr 2024 | 218.00 | 221.00 | 217.50 | 219.00 | 219.00 | 373,000 |
| 29 Mar 2024 | 218.50 | 218.50 | 215.50 | 217.00 | 217.00 | 265,000 |
| 28 Mar 2024 | 220.00 | 221.50 | 217.00 | 217.50 | 217.50 | 582,000 |
| 27 Mar 2024 | 212.50 | 222.00 | 212.50 | 218.50 | 218.50 | 1,348,000 |
| 26 Mar 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
| 25 Mar 2024 | 211.50 | 218.50 | 210.00 | 215.50 | 215.50 | 788,000 |
| 22 Mar 2024 | 214.00 | 215.00 | 208.50 | 209.50 | 209.50 | 892,000 |
| 21 Mar 2024 | 215.00 | 215.50 | 213.50 | 214.00 | 214.00 | 442,000 |
| 20 Mar 2024 | 215.00 | 219.00 | 214.00 | 216.00 | 216.00 | 696,000 |
| 19 Mar 2024 | 209.00 | 218.00 | 208.00 | 215.50 | 215.50 | 1,144,000 |
| 18 Mar 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 15 Mar 2024 | 203.00 | 207.00 | 203.00 | 205.00 | 205.00 | 545,000 |
| 14 Mar 2024 | 204.50 | 205.50 | 202.50 | 202.50 | 202.50 | 442,000 |
| 13 Mar 2024 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 599,000 |
| 12 Mar 2024 | 205.50 | 208.50 | 205.00 | 205.50 | 205.50 | 475,000 |
| 11 Mar 2024 | 209.00 | 210.00 | 204.00 | 205.50 | 205.50 | 652,000 |
| 08 Mar 2024 | 215.50 | 217.50 | 206.50 | 208.50 | 208.50 | 1,304,000 |
| 07 Mar 2024 | 220.00 | 220.50 | 212.00 | 215.50 | 215.50 | 1,231,000 |
| 06 Mar 2024 | 222.00 | 224.00 | 216.00 | 219.00 | 219.00 | 952,000 |
| 05 Mar 2024 | 225.50 | 228.00 | 221.00 | 221.00 | 221.00 | 908,000 |
| 04 Mar 2024 | 222.50 | 229.00 | 220.00 | 225.00 | 225.00 | 1,907,000 |
| 01 Mar 2024 | 218.50 | 222.00 | 215.50 | 217.00 | 217.00 | 914,000 |
| 29 Feb 2024 | 223.00 | 227.50 | 218.00 | 220.00 | 220.00 | 1,875,000 |
| 27 Feb 2024 | 216.50 | 223.50 | 212.00 | 220.50 | 220.50 | 2,097,000 |
| 26 Feb 2024 | 201.00 | 220.00 | 200.00 | 216.50 | 216.50 | 2,982,000 |
| 23 Feb 2024 | 200.00 | 200.50 | 198.50 | 200.00 | 200.00 | 359,000 |
| 22 Feb 2024 | 202.00 | 202.00 | 199.50 | 199.50 | 199.50 | 641,000 |
| 21 Feb 2024 | 199.00 | 200.50 | 198.50 | 200.50 | 200.50 | 634,000 |
| 20 Feb 2024 | 197.00 | 198.50 | 196.00 | 198.00 | 198.00 | 306,000 |
| 19 Feb 2024 | 196.50 | 198.00 | 195.50 | 195.50 | 195.50 | 479,000 |
| 16 Feb 2024 | 199.50 | 200.00 | 197.00 | 197.50 | 197.50 | 396,000 |
| 15 Feb 2024 | 198.00 | 202.00 | 196.00 | 200.00 | 200.00 | 862,000 |
| 05 Feb 2024 | 195.50 | 199.00 | 195.50 | 198.00 | 198.00 | 408,000 |
| 02 Feb 2024 | 197.50 | 198.50 | 195.00 | 195.00 | 195.00 | 643,000 |
| 01 Feb 2024 | 194.50 | 196.00 | 193.00 | 195.00 | 195.00 | 220,000 |
| 31 Jan 2024 | 195.00 | 195.00 | 194.00 | 194.50 | 194.50 | 222,000 |
| 30 Jan 2024 | 196.50 | 197.50 | 194.50 | 195.00 | 195.00 | 412,000 |
| 29 Jan 2024 | 199.50 | 199.50 | 197.00 | 197.50 | 197.50 | 176,000 |
| 26 Jan 2024 | 197.00 | 200.00 | 197.00 | 198.50 | 198.50 | 390,000 |
| 25 Jan 2024 | 197.50 | 197.50 | 195.50 | 196.00 | 196.00 | 229,000 |
| 24 Jan 2024 | 197.50 | 199.50 | 196.50 | 196.50 | 196.50 | 251,000 |
| 23 Jan 2024 | 202.00 | 202.00 | 197.50 | 197.50 | 197.50 | 429,000 |
| 22 Jan 2024 | 198.00 | 201.50 | 197.50 | 200.50 | 200.50 | 1,230,000 |
| 19 Jan 2024 | 195.50 | 195.50 | 193.00 | 193.00 | 193.00 | 93,000 |
| 18 Jan 2024 | 192.50 | 195.00 | 191.50 | 194.00 | 194.00 | 205,000 |
| 17 Jan 2024 | 195.00 | 195.00 | 191.00 | 192.50 | 192.50 | 505,000 |
| 16 Jan 2024 | 198.00 | 198.00 | 194.00 | 194.50 | 194.50 | 166,000 |
| 15 Jan 2024 | 195.00 | 198.00 | 194.00 | 197.00 | 197.00 | 318,114 |
| 12 Jan 2024 | 193.50 | 195.50 | 193.00 | 193.00 | 193.00 | 320,000 |
| 11 Jan 2024 | 194.00 | 194.50 | 193.50 | 193.50 | 193.50 | 181,000 |
| 10 Jan 2024 | 196.00 | 196.50 | 193.50 | 194.00 | 194.00 | 305,000 |
| 09 Jan 2024 | 201.00 | 201.50 | 196.00 | 196.00 | 196.00 | 409,000 |
| 08 Jan 2024 | 198.50 | 201.50 | 198.00 | 200.00 | 200.00 | 716,000 |
| 05 Jan 2024 | 198.50 | 200.50 | 198.00 | 198.50 | 198.50 | 675,000 |
| 04 Jan 2024 | 197.00 | 197.50 | 196.00 | 196.50 | 196.50 | 188,000 |
| 03 Jan 2024 | 198.00 | 200.00 | 196.00 | 196.50 | 196.50 | 659,000 |
| 02 Jan 2024 | 197.00 | 198.50 | 195.50 | 197.50 | 197.50 | 434,000 |
| 29 Dec 2023 | 195.00 | 196.50 | 195.00 | 195.50 | 195.50 | 239,000 |
| 28 Dec 2023 | 194.50 | 195.50 | 194.00 | 195.00 | 195.00 | 135,000 |
| 27 Dec 2023 | 195.00 | 195.50 | 194.00 | 194.50 | 194.50 | 186,000 |
| 26 Dec 2023 | 193.50 | 195.50 | 193.50 | 195.50 | 195.50 | 205,000 |
| 25 Dec 2023 | 193.50 | 194.00 | 192.00 | 192.50 | 192.50 | 164,000 |
| 22 Dec 2023 | 194.00 | 194.00 | 192.50 | 192.50 | 192.50 | 126,000 |
| 21 Dec 2023 | 192.50 | 194.50 | 192.50 | 193.00 | 193.00 | 187,000 |
| 20 Dec 2023 | 193.50 | 194.50 | 192.50 | 193.00 | 193.00 | 184,000 |
| 19 Dec 2023 | 194.00 | 194.50 | 192.00 | 192.50 | 192.50 | 228,000 |
| 18 Dec 2023 | 195.50 | 197.00 | 194.00 | 194.00 | 194.00 | 294,000 |
| 15 Dec 2023 | 195.00 | 196.50 | 194.00 | 195.50 | 195.50 | 253,000 |
| 14 Dec 2023 | 196.00 | 197.00 | 194.00 | 194.00 | 194.00 | 279,000 |
| 13 Dec 2023 | 195.50 | 196.50 | 194.50 | 195.50 | 195.50 | 227,000 |
| 12 Dec 2023 | 196.50 | 196.50 | 192.50 | 194.00 | 194.00 | 272,000 |
| 11 Dec 2023 | 195.50 | 197.00 | 194.00 | 194.00 | 194.00 | 261,000 |
| 08 Dec 2023 | 197.50 | 197.50 | 195.50 | 195.50 | 195.50 | 237,000 |
| 07 Dec 2023 | 198.00 | 199.50 | 196.00 | 196.50 | 196.50 | 465,000 |
| 06 Dec 2023 | 200.00 | 200.50 | 198.50 | 198.50 | 198.50 | 534,000 |
| 05 Dec 2023 | 201.00 | 204.00 | 199.00 | 199.00 | 199.00 | 985,000 |
| 04 Dec 2023 | 199.50 | 201.00 | 198.00 | 200.50 | 200.50 | 922,000 |
| 01 Dec 2023 | 199.00 | 200.00 | 198.00 | 198.50 | 198.50 | 391,000 |
| 30 Nov 2023 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 277,000 |
| 29 Nov 2023 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 211,000 |
| 28 Nov 2023 | 197.50 | 197.50 | 195.50 | 197.00 | 197.00 | 341,000 |
| 27 Nov 2023 | 197.00 | 201.00 | 197.00 | 197.00 | 197.00 | 663,000 |
| 24 Nov 2023 | 198.00 | 198.50 | 195.50 | 196.00 | 196.00 | 184,000 |
| 23 Nov 2023 | 195.50 | 199.50 | 194.50 | 197.00 | 197.00 | 572,000 |
| *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.