Ever Supreme Bio Technology Co., Ltd (6712.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 12:17PM CST. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 218.00 | 219.50 | 211.50 | 212.00 | 212.00 | 1,575,456 |
| 24 Mar 2023 | 204.00 | 215.50 | 203.00 | 214.00 | 214.00 | 3,202,000 |
| 23 Mar 2023 | 200.00 | 205.50 | 200.00 | 203.00 | 203.00 | 1,155,000 |
| 22 Mar 2023 | 200.00 | 201.50 | 198.50 | 200.00 | 200.00 | 448,000 |
| 21 Mar 2023 | 203.00 | 203.50 | 198.50 | 198.50 | 198.50 | 741,000 |
| 20 Mar 2023 | 202.00 | 203.50 | 198.50 | 201.50 | 201.50 | 786,000 |
| 17 Mar 2023 | 192.50 | 202.00 | 191.50 | 202.00 | 202.00 | 1,358,000 |
| 16 Mar 2023 | 196.50 | 197.00 | 190.00 | 190.50 | 190.50 | 728,000 |
| 15 Mar 2023 | 196.50 | 199.00 | 195.00 | 196.50 | 196.50 | 818,000 |
| 14 Mar 2023 | 191.50 | 197.50 | 191.50 | 194.50 | 194.50 | 1,038,000 |
| 13 Mar 2023 | 194.50 | 195.00 | 188.50 | 190.50 | 190.50 | 631,000 |
| 10 Mar 2023 | 194.00 | 197.50 | 193.50 | 194.00 | 194.00 | 1,080,000 |
| 09 Mar 2023 | 199.00 | 200.00 | 193.00 | 194.50 | 194.50 | 1,958,000 |
| 08 Mar 2023 | 202.50 | 203.50 | 198.00 | 199.00 | 199.00 | 2,313,000 |
| 07 Mar 2023 | 207.50 | 208.00 | 204.00 | 204.00 | 204.00 | 1,051,000 |
| 06 Mar 2023 | 212.00 | 212.00 | 205.50 | 206.50 | 206.50 | 1,471,000 |
| 03 Mar 2023 | 212.00 | 213.50 | 208.50 | 208.50 | 208.50 | 1,095,000 |
| 02 Mar 2023 | 210.00 | 213.50 | 209.00 | 211.50 | 211.50 | 1,215,000 |
| 01 Mar 2023 | 213.50 | 214.50 | 208.50 | 208.50 | 208.50 | 1,140,000 |
| 24 Feb 2023 | 220.50 | 220.50 | 214.00 | 214.00 | 214.00 | 1,338,000 |
| 23 Feb 2023 | 220.50 | 221.00 | 218.50 | 219.00 | 219.00 | 620,000 |
| 22 Feb 2023 | 218.50 | 221.00 | 217.50 | 219.00 | 219.00 | 992,000 |
| 21 Feb 2023 | 219.50 | 221.00 | 217.50 | 218.50 | 218.50 | 837,000 |
| 20 Feb 2023 | 221.50 | 222.50 | 217.00 | 217.00 | 217.00 | 1,401,000 |
| 17 Feb 2023 | 225.00 | 227.50 | 219.00 | 220.00 | 220.00 | 2,684,000 |
| 16 Feb 2023 | 236.50 | 239.00 | 224.00 | 224.50 | 224.50 | 5,761,000 |
| 15 Feb 2023 | 234.00 | 242.50 | 230.50 | 230.50 | 230.50 | 6,685,000 |
| 14 Feb 2023 | 230.00 | 235.00 | 227.50 | 230.50 | 230.50 | 1,781,000 |
| 13 Feb 2023 | 228.00 | 231.00 | 226.00 | 227.50 | 227.50 | 1,518,000 |
| 10 Feb 2023 | 230.00 | 241.00 | 227.00 | 228.50 | 228.50 | 5,026,000 |
| 09 Feb 2023 | 232.00 | 234.00 | 227.00 | 230.00 | 230.00 | 2,021,000 |
| 08 Feb 2023 | 234.00 | 235.50 | 225.50 | 231.50 | 231.50 | 4,895,000 |
| 07 Feb 2023 | 225.00 | 237.00 | 225.00 | 236.00 | 236.00 | 6,733,000 |
| 06 Feb 2023 | 214.50 | 232.00 | 214.50 | 225.00 | 225.00 | 6,044,000 |
| 03 Feb 2023 | 220.00 | 220.00 | 214.00 | 215.00 | 215.00 | 1,433,000 |
| 02 Feb 2023 | 217.50 | 219.50 | 214.00 | 217.50 | 217.50 | 1,578,000 |
| 01 Feb 2023 | 216.00 | 219.00 | 214.50 | 217.50 | 217.50 | 1,291,000 |
| 31 Jan 2023 | 209.50 | 214.50 | 209.00 | 214.50 | 214.50 | 1,230,000 |
| 30 Jan 2023 | 209.00 | 210.00 | 206.00 | 209.50 | 209.50 | 625,000 |
| 17 Jan 2023 | 207.50 | 207.50 | 205.50 | 206.00 | 206.00 | 431,000 |
| 16 Jan 2023 | 207.00 | 208.50 | 204.00 | 207.00 | 207.00 | 923,000 |
| 13 Jan 2023 | 206.50 | 207.50 | 205.50 | 207.00 | 207.00 | 539,000 |
| 12 Jan 2023 | 215.00 | 215.00 | 205.50 | 206.50 | 206.50 | 1,483,000 |
| 11 Jan 2023 | 217.00 | 217.50 | 213.00 | 213.50 | 213.50 | 526,000 |
| 10 Jan 2023 | 220.00 | 220.00 | 213.00 | 215.00 | 215.00 | 782,000 |
| 09 Jan 2023 | 218.50 | 220.00 | 213.50 | 218.00 | 218.00 | 932,000 |
| 06 Jan 2023 | 219.00 | 221.00 | 216.00 | 216.00 | 216.00 | 816,000 |
| 05 Jan 2023 | 225.00 | 225.50 | 218.00 | 218.00 | 218.00 | 1,542,000 |
| 04 Jan 2023 | 224.50 | 226.50 | 220.50 | 222.00 | 222.00 | 1,762,000 |
| 03 Jan 2023 | 224.00 | 225.50 | 220.50 | 224.00 | 224.00 | 1,803,000 |
| 30 Dec 2022 | 222.50 | 226.50 | 220.00 | 220.50 | 220.50 | 2,812,000 |
| 29 Dec 2022 | 219.00 | 224.00 | 216.00 | 218.00 | 218.00 | 2,495,000 |
| 28 Dec 2022 | 221.00 | 224.00 | 216.50 | 218.00 | 218.00 | 3,245,000 |
| 27 Dec 2022 | 215.50 | 220.00 | 212.00 | 219.50 | 219.50 | 3,350,000 |
| 26 Dec 2022 | 207.50 | 215.00 | 206.00 | 212.00 | 212.00 | 1,757,000 |
| 23 Dec 2022 | 203.50 | 208.00 | 201.50 | 205.50 | 205.50 | 963,000 |
| 22 Dec 2022 | 201.50 | 206.00 | 199.00 | 204.50 | 204.50 | 1,153,000 |
| 21 Dec 2022 | 199.50 | 201.50 | 197.50 | 198.50 | 198.50 | 649,000 |
| 20 Dec 2022 | 206.00 | 207.00 | 195.00 | 197.00 | 197.00 | 2,021,000 |
| 19 Dec 2022 | 208.50 | 211.00 | 205.50 | 205.50 | 205.50 | 1,133,000 |
| 16 Dec 2022 | 206.50 | 212.50 | 205.50 | 205.50 | 205.50 | 1,698,000 |
| 15 Dec 2022 | 206.50 | 208.00 | 205.00 | 206.00 | 206.00 | 731,000 |
| 14 Dec 2022 | 208.50 | 210.00 | 204.50 | 207.50 | 207.50 | 1,243,000 |
| 13 Dec 2022 | 212.50 | 216.00 | 208.50 | 208.50 | 208.50 | 1,378,000 |
| 12 Dec 2022 | 210.00 | 214.50 | 207.50 | 211.00 | 211.00 | 1,062,000 |
| 09 Dec 2022 | 217.00 | 219.00 | 211.50 | 211.50 | 211.50 | 1,715,000 |
| 08 Dec 2022 | 221.00 | 223.00 | 215.50 | 215.50 | 215.50 | 3,242,000 |
| 07 Dec 2022 | 212.50 | 225.00 | 212.50 | 218.50 | 218.50 | 6,849,000 |
| 06 Dec 2022 | 215.00 | 219.50 | 210.50 | 210.50 | 210.50 | 3,646,000 |
| 05 Dec 2022 | 207.50 | 214.50 | 206.00 | 214.00 | 214.00 | 2,468,000 |
| 02 Dec 2022 | 209.50 | 211.50 | 207.00 | 207.50 | 207.50 | 2,031,000 |
| 01 Dec 2022 | 207.50 | 213.00 | 203.50 | 211.50 | 211.50 | 3,712,000 |
| 30 Nov 2022 | 206.00 | 207.00 | 203.00 | 205.00 | 205.00 | 1,082,000 |
| 29 Nov 2022 | 203.50 | 207.00 | 201.00 | 203.50 | 203.50 | 1,775,000 |
| 28 Nov 2022 | 203.00 | 211.00 | 202.50 | 203.50 | 203.50 | 2,342,000 |
| 25 Nov 2022 | 219.50 | 221.00 | 205.50 | 205.50 | 205.50 | 3,375,000 |
| 24 Nov 2022 | 225.00 | 225.50 | 216.00 | 219.00 | 219.00 | 3,793,000 |
| 23 Nov 2022 | 218.00 | 229.00 | 214.00 | 224.00 | 224.00 | 5,210,000 |
| 22 Nov 2022 | 223.00 | 225.50 | 212.50 | 213.50 | 213.50 | 3,003,000 |
| 21 Nov 2022 | 219.00 | 229.00 | 217.00 | 222.50 | 222.50 | 5,010,000 |
| 18 Nov 2022 | 212.00 | 218.00 | 207.50 | 214.50 | 214.50 | 3,860,000 |
| 17 Nov 2022 | 197.00 | 212.00 | 195.50 | 211.50 | 211.50 | 3,840,000 |
| 16 Nov 2022 | 191.00 | 194.50 | 188.50 | 194.00 | 194.00 | 1,152,000 |
| 15 Nov 2022 | 193.50 | 194.50 | 188.00 | 189.00 | 189.00 | 742,000 |
| 14 Nov 2022 | 193.50 | 193.50 | 189.00 | 193.50 | 193.50 | 639,000 |
| 11 Nov 2022 | 190.00 | 195.00 | 187.50 | 191.50 | 191.50 | 1,416,000 |
| 10 Nov 2022 | 191.00 | 194.50 | 185.00 | 185.00 | 185.00 | 859,000 |
| 09 Nov 2022 | 189.00 | 192.00 | 188.00 | 188.50 | 188.50 | 526,000 |
| 08 Nov 2022 | 191.50 | 197.50 | 187.50 | 187.50 | 187.50 | 1,017,000 |
| 07 Nov 2022 | 193.00 | 194.00 | 188.00 | 192.00 | 192.00 | 496,000 |
| 04 Nov 2022 | 199.50 | 199.50 | 191.00 | 191.00 | 191.00 | 1,353,000 |
| 03 Nov 2022 | 188.50 | 198.00 | 188.00 | 197.50 | 197.50 | 1,009,000 |
| 02 Nov 2022 | 190.00 | 194.00 | 190.00 | 192.00 | 192.00 | 933,000 |
| 01 Nov 2022 | 183.50 | 193.00 | 183.00 | 191.00 | 191.00 | 1,573,000 |
| 31 Oct 2022 | 178.50 | 185.00 | 176.50 | 183.50 | 183.50 | 1,199,000 |
| 28 Oct 2022 | 179.50 | 182.00 | 174.00 | 175.00 | 175.00 | 836,000 |
| 27 Oct 2022 | 174.50 | 181.00 | 172.00 | 180.00 | 180.00 | 1,072,000 |
| 26 Oct 2022 | 172.00 | 174.00 | 168.50 | 173.50 | 173.50 | 663,000 |
| 25 Oct 2022 | 174.00 | 175.50 | 169.00 | 172.50 | 172.50 | 1,028,000 |
| 24 Oct 2022 | 183.00 | 183.00 | 175.00 | 175.00 | 175.00 | 692,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
