Ever Supreme Bio Technology Co., Ltd (6712.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 195.00 | 202.00 | 194.50 | 201.00 | 201.00 | 1,552,592 |
| 22 Sept 2023 | 201.50 | 204.00 | 194.00 | 194.00 | 194.00 | 1,690,000 |
| 21 Sept 2023 | 196.50 | 198.50 | 194.00 | 197.00 | 197.00 | 522,000 |
| 20 Sept 2023 | 195.50 | 196.00 | 193.50 | 195.50 | 195.50 | 135,000 |
| 19 Sept 2023 | 196.50 | 198.00 | 194.00 | 195.00 | 195.00 | 265,000 |
| 18 Sept 2023 | 197.50 | 199.50 | 196.00 | 197.00 | 197.00 | 418,000 |
| 15 Sept 2023 | 194.00 | 197.50 | 193.00 | 197.50 | 197.50 | 413,000 |
| 14 Sept 2023 | 195.50 | 198.00 | 195.00 | 195.50 | 195.50 | 309,000 |
| 13 Sept 2023 | 195.00 | 196.50 | 193.50 | 196.00 | 196.00 | 211,000 |
| 12 Sept 2023 | 197.00 | 197.00 | 192.00 | 194.50 | 194.50 | 452,000 |
| 11 Sept 2023 | 197.50 | 198.50 | 194.50 | 195.50 | 195.50 | 256,000 |
| 08 Sept 2023 | 196.00 | 196.50 | 194.50 | 196.50 | 196.50 | 341,000 |
| 07 Sept 2023 | 201.00 | 201.00 | 196.50 | 196.50 | 196.50 | 839,000 |
| 06 Sept 2023 | 200.50 | 204.50 | 200.00 | 202.00 | 202.00 | 931,000 |
| 05 Sept 2023 | 197.00 | 200.00 | 196.50 | 199.50 | 199.50 | 792,000 |
| 04 Sept 2023 | 205.50 | 208.00 | 196.50 | 196.50 | 196.50 | 2,136,000 |
| 01 Sept 2023 | 194.50 | 196.00 | 193.50 | 195.00 | 195.00 | 541,000 |
| 31 Aug 2023 | 194.00 | 195.50 | 192.00 | 193.50 | 193.50 | 357,000 |
| 30 Aug 2023 | 192.00 | 195.00 | 190.00 | 194.00 | 194.00 | 686,000 |
| 29 Aug 2023 | 189.00 | 192.00 | 188.50 | 190.00 | 190.00 | 223,000 |
| 28 Aug 2023 | 191.00 | 192.00 | 189.00 | 190.00 | 190.00 | 224,000 |
| 25 Aug 2023 | 188.50 | 190.50 | 187.50 | 190.00 | 190.00 | 235,000 |
| 24 Aug 2023 | 191.00 | 191.00 | 187.50 | 188.50 | 188.50 | 291,000 |
| 23 Aug 2023 | 193.50 | 193.50 | 188.00 | 190.00 | 190.00 | 501,000 |
| 22 Aug 2023 | 192.00 | 195.00 | 190.00 | 192.00 | 192.00 | 573,000 |
| 21 Aug 2023 | 190.00 | 193.50 | 189.50 | 193.00 | 193.00 | 618,000 |
| 18 Aug 2023 | 190.50 | 191.00 | 187.00 | 190.00 | 190.00 | 504,000 |
| 17 Aug 2023 | 187.00 | 191.00 | 186.00 | 188.50 | 188.50 | 592,000 |
| 16 Aug 2023 | 181.50 | 190.50 | 180.00 | 188.00 | 188.00 | 1,420,000 |
| 15 Aug 2023 | 176.00 | 181.00 | 175.50 | 180.50 | 180.50 | 818,000 |
| 14 Aug 2023 | 170.00 | 182.00 | 170.00 | 176.00 | 176.00 | 2,034,000 |
| 11 Aug 2023 | 193.00 | 193.00 | 172.50 | 172.50 | 172.50 | 3,075,000 |
| 10 Aug 2023 | 194.50 | 195.00 | 191.00 | 191.50 | 191.50 | 493,000 |
| 09 Aug 2023 | 192.50 | 196.00 | 192.50 | 193.50 | 193.50 | 412,000 |
| 08 Aug 2023 | 196.00 | 196.00 | 192.00 | 192.50 | 192.50 | 696,000 |
| 07 Aug 2023 | 198.00 | 198.00 | 194.00 | 196.50 | 196.50 | 473,000 |
| 04 Aug 2023 | 194.00 | 198.00 | 194.00 | 196.50 | 196.50 | 907,000 |
| 02 Aug 2023 | 197.00 | 197.50 | 193.00 | 193.50 | 193.50 | 935,000 |
| 01 Aug 2023 | 192.50 | 195.50 | 192.00 | 195.00 | 195.00 | 411,000 |
| 31 July 2023 | 193.50 | 194.50 | 191.00 | 192.00 | 192.00 | 545,000 |
| 28 July 2023 | 193.50 | 194.00 | 192.00 | 192.50 | 192.50 | 372,000 |
| 27 July 2023 | 197.00 | 197.00 | 193.00 | 193.50 | 193.50 | 591,000 |
| 26 July 2023 | 198.00 | 198.50 | 192.50 | 193.50 | 193.50 | 805,000 |
| 25 July 2023 | 195.50 | 198.00 | 193.50 | 197.50 | 197.50 | 909,000 |
| 24 July 2023 | 194.00 | 195.50 | 193.00 | 193.50 | 193.50 | 301,000 |
| 21 July 2023 | 195.00 | 196.00 | 193.00 | 193.00 | 193.00 | 536,000 |
| 20 July 2023 | 199.00 | 199.50 | 194.00 | 194.00 | 194.00 | 767,000 |
| 19 July 2023 | 193.00 | 199.50 | 193.00 | 197.00 | 197.00 | 1,235,000 |
| 18 July 2023 | 199.00 | 199.00 | 191.50 | 192.50 | 192.50 | 798,000 |
| 17 July 2023 | 194.50 | 198.50 | 194.00 | 197.50 | 197.50 | 916,000 |
| 14 July 2023 | 191.50 | 195.00 | 190.50 | 193.00 | 193.00 | 525,000 |
| 13 July 2023 | 192.00 | 192.00 | 190.50 | 190.50 | 190.50 | 393,000 |
| 12 July 2023 | 192.00 | 193.00 | 191.50 | 191.50 | 191.50 | 249,000 |
| 11 July 2023 | 193.00 | 193.00 | 191.50 | 192.00 | 192.00 | 271,000 |
| 10 July 2023 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | 258,000 |
| 07 July 2023 | 194.00 | 194.00 | 191.50 | 193.50 | 193.50 | 341,000 |
| 06 July 2023 | 198.00 | 199.00 | 193.50 | 193.50 | 193.50 | 573,000 |
| 05 July 2023 | 197.00 | 199.00 | 196.50 | 196.50 | 196.50 | 361,000 |
| 04 July 2023 | 196.50 | 200.00 | 196.00 | 197.00 | 197.00 | 987,000 |
| 03 July 2023 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | 429,000 |
| 30 June 2023 | 198.00 | 199.50 | 195.50 | 195.50 | 195.50 | 509,000 |
| 29 June 2023 | 197.50 | 198.50 | 195.00 | 197.00 | 197.00 | 530,000 |
| 28 June 2023 | 195.50 | 197.50 | 194.00 | 195.00 | 195.00 | 672,000 |
| 27 June 2023 | 191.50 | 196.00 | 191.50 | 193.00 | 193.00 | 636,000 |
| 26 June 2023 | 192.00 | 193.00 | 190.50 | 191.00 | 191.00 | 277,000 |
| 21 June 2023 | 192.50 | 193.50 | 191.00 | 192.00 | 192.00 | 335,000 |
| 20 June 2023 | 196.00 | 196.00 | 192.00 | 192.50 | 192.50 | 353,000 |
| 19 June 2023 | 195.00 | 197.00 | 194.00 | 195.50 | 195.50 | 378,000 |
| 16 June 2023 | 193.50 | 195.00 | 192.50 | 193.00 | 193.00 | 295,000 |
| 15 June 2023 | 193.00 | 194.00 | 190.50 | 192.00 | 192.00 | 479,000 |
| 14 June 2023 | 193.50 | 197.50 | 193.00 | 193.00 | 193.00 | 548,000 |
| 13 June 2023 | 194.00 | 195.00 | 192.50 | 193.50 | 193.50 | 411,000 |
| 12 June 2023 | 197.00 | 197.00 | 193.50 | 193.50 | 193.50 | 379,000 |
| 09 June 2023 | 193.50 | 196.50 | 192.50 | 195.00 | 195.00 | 376,000 |
| 08 June 2023 | 196.50 | 197.00 | 193.00 | 193.50 | 193.50 | 595,000 |
| 07 June 2023 | 197.50 | 198.00 | 196.00 | 196.00 | 196.00 | 340,000 |
| 06 June 2023 | 196.00 | 197.50 | 194.00 | 196.50 | 196.50 | 578,000 |
| 05 June 2023 | 197.00 | 198.00 | 195.50 | 195.50 | 195.50 | 674,000 |
| 02 June 2023 | 198.00 | 199.50 | 196.00 | 196.00 | 196.00 | 949,000 |
| 01 June 2023 | 196.50 | 198.00 | 193.50 | 194.00 | 194.00 | 736,000 |
| 31 May 2023 | 191.00 | 198.00 | 191.00 | 198.00 | 198.00 | 796,000 |
| 30 May 2023 | 190.00 | 193.00 | 190.00 | 190.50 | 190.50 | 575,000 |
| 29 May 2023 | 189.00 | 193.00 | 187.00 | 191.50 | 191.50 | 1,500,000 |
| 29 May 2023 | 1.992981 Dividend | |||||
| 29 May 2023 | 1099.649:1000 Stock split | |||||
| 26 May 2023 | 190.97 | 192.33 | 184.60 | 186.42 | 184.43 | 2,045,347 |
| 25 May 2023 | 195.52 | 196.43 | 190.06 | 190.52 | 188.48 | 1,841,912 |
| 24 May 2023 | 196.88 | 198.70 | 195.06 | 195.52 | 193.43 | 811,540 |
| 23 May 2023 | 196.88 | 197.34 | 193.24 | 196.43 | 194.33 | 1,597,790 |
| 22 May 2023 | 194.15 | 198.25 | 193.70 | 196.88 | 194.78 | 1,238,204 |
| 19 May 2023 | 195.06 | 196.43 | 191.88 | 192.79 | 190.73 | 1,023,773 |
| 18 May 2023 | 196.88 | 197.79 | 193.70 | 193.70 | 191.63 | 1,457,034 |
| 17 May 2023 | 194.61 | 196.43 | 191.42 | 194.61 | 192.53 | 2,091,532 |
| 16 May 2023 | 200.52 | 202.79 | 193.24 | 195.06 | 192.98 | 7,414,933 |
| 15 May 2023 | 200.97 | 211.89 | 200.06 | 205.52 | 203.32 | 9,730,794 |
| 12 May 2023 | 200.52 | 207.34 | 194.15 | 196.88 | 194.78 | 3,870,764 |
| 11 May 2023 | 202.34 | 202.79 | 195.97 | 196.88 | 194.78 | 2,486,306 |
| 10 May 2023 | 195.06 | 203.70 | 193.70 | 203.70 | 201.52 | 1,944,179 |
| 09 May 2023 | 199.61 | 201.43 | 193.70 | 194.15 | 192.08 | 1,472,430 |
| 08 May 2023 | 202.79 | 203.70 | 199.15 | 199.15 | 197.03 | 976,488 |
| *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.
