Everbrite Tech

4523
🏛️ taiwan →
33.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 28.35 28.45 28.05 28.45 0.0M
2021-12-29 28.80 28.80 28.80 28.80 0.0M
2021-12-28 27.90 28.40 27.90 28.40 0.0M
2021-12-27 28.80 28.80 27.85 28.45 0.0M
2021-12-24 28.85 28.85 27.80 28.25 0.0M
2021-12-23 28.40 28.40 27.90 27.90 0.0M
2021-12-22 27.95 28.65 27.95 28.30 0.0M
2021-12-20 28.05 28.05 28.05 28.05 0.0M
2021-12-16 28.75 28.75 27.85 28.55 0.0M
2021-12-15 28.80 28.80 27.95 28.10 0.0M
2021-12-14 28.25 28.25 27.85 27.85 0.0M
2021-12-13 27.85 28.40 27.85 27.85 0.0M
2021-12-10 27.95 28.45 27.80 27.90 0.0M
2021-12-08 27.60 28.95 27.60 28.85 0.0M
2021-12-07 28.55 28.55 28.55 28.55 0.0M
2021-12-06 28.55 28.90 28.55 28.90 0.0M
2021-12-03 28.85 28.90 28.20 28.90 0.0M
2021-12-02 28.50 28.90 28.50 28.90 0.0M
2021-12-01 27.95 28.95 27.95 28.95 0.0M
2021-11-30 28.65 28.95 28.65 28.95 0.0M
2021-11-29 28.40 28.95 28.40 28.95 0.0M
2021-11-26 28.45 28.95 28.45 28.95 0.0M
2021-11-25 29.00 29.00 28.05 29.00 0.0M
2021-11-24 28.80 29.00 28.70 29.00 0.0M
2021-11-23 28.50 29.05 28.50 29.00 0.0M
2021-11-22 28.50 28.95 28.50 28.95 0.0M
2021-11-19 28.90 28.95 28.25 28.95 0.0M
2021-11-18 28.95 28.95 28.80 28.95 0.0M
2021-11-17 28.85 28.95 28.70 28.95 0.0M
2021-11-16 29.25 29.25 28.80 28.90 0.0M
2021-11-15 29.35 29.35 28.20 28.80 0.0M
2021-11-12 29.45 29.45 28.00 28.70 0.0M
2021-11-11 29.45 29.45 28.10 29.00 0.0M
2021-11-10 28.80 28.80 28.70 28.80 0.0M
2021-11-09 29.75 29.75 28.05 28.90 0.0M
2021-11-08 29.00 29.50 28.95 28.95 0.0M
2021-11-05 29.50 30.00 28.70 28.90 0.0M
2021-11-04 28.70 28.80 28.65 28.80 0.0M
2021-11-03 28.70 28.80 28.50 28.70 0.0M
2021-11-02 29.30 29.30 28.35 28.70 0.0M
2021-11-01 29.50 29.85 28.70 28.70 0.0M
2021-10-29 28.05 28.80 28.05 28.80 0.0M
2021-10-28 28.65 28.75 28.65 28.75 0.0M
2021-10-27 28.75 28.75 28.30 28.65 0.0M
2021-10-26 28.20 28.40 28.20 28.25 0.0M
2021-10-25 27.30 28.30 27.30 28.20 0.0M
2021-10-22 27.60 28.25 27.60 28.20 0.0M
2021-10-21 28.25 28.25 27.35 28.15 0.0M
2021-10-20 28.10 28.10 27.15 28.05 0.0M
2021-10-19 28.10 28.20 27.80 27.90 0.0M
2021-10-18 28.10 28.10 27.90 27.90 0.0M
2021-10-15 27.70 27.70 27.65 27.65 0.0M
2021-10-14 28.30 28.30 27.70 27.70 0.0M
2021-10-13 27.05 27.75 27.00 27.75 0.0M
2021-10-12 27.50 27.75 27.40 27.75 0.0M
2021-10-08 27.75 27.80 27.50 27.50 0.0M
2021-10-07 27.80 27.80 27.50 27.50 0.0M
2021-10-06 27.45 27.60 27.00 27.45 0.0M
2021-10-05 26.60 27.50 26.10 27.50 0.0M
2021-10-04 25.90 26.70 25.50 26.10 0.0M
2021-10-01 27.70 27.70 26.05 26.30 0.0M
2021-09-30 27.00 27.40 26.95 27.35 0.0M
2021-09-29 27.55 27.55 27.50 27.50 0.0M
2021-09-28 27.25 27.25 26.30 27.20 0.0M
2021-09-24 27.30 27.90 27.30 27.90 0.0M
2021-09-22 27.30 27.30 27.30 27.30 0.0M
2021-09-17 27.10 27.35 27.00 27.30 0.0M
2021-09-16 27.20 27.75 27.15 27.65 0.0M
2021-09-15 27.00 27.55 27.00 27.50 0.0M
2021-09-14 27.60 27.60 27.60 27.60 0.0M
2021-09-13 27.90 27.90 27.10 27.15 0.0M
2021-09-10 26.95 27.90 26.95 27.90 0.0M
2021-09-09 28.55 28.55 26.65 27.65 0.0M
2021-09-08 27.95 27.95 27.00 27.65 0.0M
2021-09-07 27.30 27.95 27.30 27.95 0.0M
2021-09-06 27.10 27.30 27.05 27.30 0.0M
2021-09-03 27.50 27.55 27.10 27.40 0.0M
2021-09-02 27.95 27.95 27.00 27.50 0.0M
2021-09-01 28.40 28.40 28.00 28.00 0.0M
2021-08-31 28.50 28.50 27.15 27.70 0.0M
2021-08-30 29.25 29.25 27.90 27.90 0.0M
2021-08-27 29.45 29.45 27.80 28.45 0.0M
2021-08-26 28.05 28.95 28.05 28.90 0.0M
2021-08-25 29.75 29.75 28.60 28.70 0.0M
2021-08-24 29.70 29.70 28.50 29.30 0.0M
2021-08-23 29.85 29.85 29.30 29.30 0.0M
2021-08-20 29.95 29.95 28.20 28.90 0.0M
2021-08-19 29.30 29.45 28.55 29.45 0.0M
2021-08-18 29.50 30.00 29.25 29.65 0.0M
2021-08-17 29.35 30.05 28.50 30.00 0.0M
2021-08-16 30.10 30.10 29.00 29.35 0.0M
2021-08-13 29.75 30.10 29.00 30.10 0.0M
2021-08-12 28.10 29.30 27.25 29.20 0.0M
2021-08-11 27.70 28.40 27.35 28.10 0.0M
2021-08-10 27.05 28.00 27.05 28.00 0.0M
2021-08-09 26.70 27.55 26.70 27.50 0.0M
2021-08-06 27.55 27.75 27.30 27.45 0.0M
2021-08-05 27.55 27.55 27.55 27.55 0.0M
2021-08-04 27.65 27.65 27.25 27.60 0.0M
2021-08-03 27.40 27.70 27.40 27.65 0.0M
2021-08-02 26.95 27.70 26.95 27.60 0.0M
2021-07-30 27.65 27.65 27.25 27.45 0.0M
2021-07-29 27.70 27.70 27.70 27.70 0.0M
2021-07-28 27.50 27.50 26.35 27.05 0.0M
2021-07-27 27.45 27.45 26.85 27.25 0.0M
2021-07-26 27.80 27.80 27.20 27.30 0.0M
2021-07-23 28.35 28.35 27.15 27.55 0.0M
2021-07-22 27.15 28.30 26.00 27.55 0.0M
2021-07-21 27.15 27.15 26.00 26.70 0.0M
2021-07-20 27.90 27.90 26.30 26.45 0.0M
2021-07-19 26.30 27.00 26.20 26.40 0.0M
2021-07-16 26.00 26.50 26.00 26.40 0.0M
2021-07-15 26.30 26.30 26.00 26.30 0.0M
2021-07-14 27.15 27.15 25.40 26.30 0.0M
2021-07-13 26.80 27.40 26.15 26.75 0.0M
2021-07-12 26.60 27.30 26.35 26.75 0.0M
2021-07-09 26.80 27.00 26.10 26.75 0.0M
2021-07-08 28.00 28.20 27.10 27.15 0.0M
2021-07-07 27.95 28.20 27.30 27.65 0.0M
2021-07-06 27.50 27.80 27.50 27.70 0.0M
2021-07-05 28.80 28.80 27.95 28.00 0.0M
2021-07-02 28.20 28.30 27.80 28.00 0.0M
2021-07-01 28.00 28.50 27.65 27.65 0.0M
2021-06-30 27.95 28.15 27.25 27.80 0.0M
2021-06-29 27.75 27.75 27.20 27.50 0.0M
2021-06-28 28.40 28.85 28.00 28.00 0.0M
2021-06-25 28.10 28.50 27.90 28.50 0.0M
2021-06-24 28.95 29.00 27.90 28.00 0.0M
2021-06-23 28.35 28.35 27.90 28.30 0.0M
2021-06-22 29.00 29.05 28.05 28.35 0.0M
2021-06-21 28.45 29.00 27.90 29.00 0.0M
2021-06-18 29.10 29.10 28.70 28.90 0.0M
2021-06-17 29.10 29.50 28.80 29.10 0.0M
2021-06-16 28.70 28.95 28.60 28.90 0.0M
2021-06-15 28.50 28.95 28.30 28.50 0.0M
2021-06-11 29.80 29.80 28.55 28.70 0.0M
2021-06-10 28.20 28.30 28.20 28.30 0.0M
2021-06-09 28.60 28.60 28.40 28.60 0.0M
2021-06-08 29.00 30.00 28.85 28.85 0.0M
2021-06-07 29.20 29.30 29.00 29.00 0.0M
2021-06-04 29.30 29.50 28.10 29.20 0.0M
2021-06-03 30.00 30.00 28.90 28.90 0.0M
2021-06-02 29.40 30.35 28.90 29.10 0.0M
2021-06-01 31.00 31.35 29.85 30.10 0.0M
2021-05-31 32.00 33.00 30.90 31.35 0.0M
2021-05-28 30.00 32.05 29.35 31.30 0.0M
2021-05-27 27.95 30.35 27.85 30.05 0.0M
2021-05-26 25.40 27.65 25.40 27.60 0.0M
2021-05-25 23.50 25.15 22.85 25.15 0.0M
2021-05-24 21.40 23.40 21.40 22.90 0.0M
2021-05-20 22.70 22.90 22.60 22.90 0.0M
2021-05-19 22.75 23.10 22.60 22.90 0.0M
2021-05-18 23.10 23.30 22.65 23.30 0.0M
2021-05-17 24.35 24.35 22.00 22.40 0.0M
2021-05-14 24.40 24.40 23.60 24.35 0.0M
2021-05-13 23.80 23.90 22.35 23.80 0.0M
2021-05-12 23.90 25.00 22.30 23.85 0.0M
2021-05-11 24.00 24.00 23.80 23.85 0.0M
2021-05-10 25.50 25.50 24.60 24.65 0.0M
2021-05-07 25.10 25.50 24.70 25.50 0.0M
2021-05-06 25.30 25.30 25.00 25.00 0.0M
2021-05-05 25.55 26.60 25.15 25.15 0.0M
2021-05-04 27.00 27.00 25.05 25.50 0.0M
2021-05-03 27.40 27.80 27.20 27.80 0.0M
2021-04-28 28.55 28.55 28.40 28.40 0.0M
2021-04-27 28.20 28.60 28.20 28.60 0.0M
2021-04-26 28.10 29.05 28.00 28.35 0.0M
2021-04-23 28.00 28.95 27.50 28.10 0.0M
2021-04-22 29.00 29.85 28.70 28.70 0.0M
2021-04-21 29.00 29.20 29.00 29.00 0.0M
2021-04-20 28.55 29.35 28.55 29.35 0.0M
2021-04-19 29.45 29.45 29.35 29.35 0.0M
2021-04-16 29.25 29.35 28.00 29.35 0.0M
2021-04-15 29.45 29.65 29.35 29.35 0.0M
2021-04-14 29.60 30.00 29.05 29.45 0.0M
2021-04-13 30.25 30.95 30.10 30.20 0.0M
2021-04-12 30.00 31.05 30.00 30.25 0.0M
2021-04-09 29.70 30.20 29.70 30.00 0.0M
2021-04-08 30.20 30.25 29.60 30.25 0.0M
2021-04-07 30.00 30.60 30.00 30.35 0.0M
2021-04-06 30.20 30.20 29.50 29.55 0.0M
2021-04-01 28.50 29.10 28.50 29.00 0.0M
2021-03-31 28.80 28.80 28.50 28.80 0.0M
2021-03-30 28.00 28.80 27.90 28.75 0.0M
2021-03-29 27.55 27.95 27.55 27.95 0.0M
2021-03-26 27.45 27.60 27.35 27.55 0.0M
2021-03-25 27.45 27.80 27.25 27.80 0.0M
2021-03-24 27.60 27.80 27.60 27.80 0.0M
2021-03-23 27.60 28.00 27.60 28.00 0.0M
2021-03-22 27.35 27.60 27.15 27.60 0.0M
2021-03-19 27.40 27.85 27.40 27.50 0.0M
2021-03-18 27.65 27.65 27.40 27.40 0.0M
2021-03-17 27.95 27.95 27.35 27.35 0.0M
2021-03-16 27.15 27.85 27.15 27.65 0.0M
2021-03-15 27.15 28.00 27.15 27.35 0.0M
2021-03-12 27.65 27.65 26.60 27.30 0.0M
2021-03-11 27.65 27.70 27.60 27.60 0.0M
2021-03-10 26.50 27.65 26.50 27.65 0.0M
2021-03-09 26.40 26.40 26.40 26.40 0.0M
2021-03-08 27.20 27.25 26.25 26.25 0.0M
2021-03-05 26.50 29.10 26.30 28.00 0.0M
2021-03-04 26.35 26.90 26.30 26.50 0.0M
2021-03-03 26.70 26.70 26.20 26.65 0.0M
2021-03-02 26.15 26.75 26.10 26.75 0.0M
2021-02-26 26.75 26.75 25.70 26.10 0.0M
2021-02-25 27.00 27.00 26.75 26.75 0.0M
2021-02-24 27.60 27.60 26.60 26.70 0.0M
2021-02-23 27.60 27.60 27.60 27.60 0.0M
2021-02-22 27.30 28.80 27.00 28.80 0.0M
2021-02-19 26.00 27.30 25.90 27.30 0.0M
2021-02-18 25.50 25.90 25.50 25.90 0.0M
2021-02-17 25.50 25.50 25.40 25.50 0.0M
2021-02-05 25.60 25.90 25.20 25.35 0.0M
2021-02-04 25.30 25.95 25.30 25.95 0.0M
2021-02-03 25.50 25.55 25.50 25.50 0.0M
2021-02-02 25.50 25.50 25.30 25.30 0.0M
2021-02-01 25.20 25.80 25.20 25.80 0.0M
2021-01-29 26.30 26.30 26.25 26.25 0.0M
2021-01-28 25.75 27.00 25.75 26.95 0.0M
2021-01-27 25.50 26.90 25.15 26.70 0.0M
2021-01-26 26.75 26.75 25.50 25.85 0.0M
2021-01-25 25.60 25.60 25.60 25.60 0.0M
2021-01-22 25.55 26.00 25.55 26.00 0.0M
2021-01-21 26.10 26.20 26.00 26.00 0.0M
2021-01-20 26.00 26.00 26.00 26.00 0.0M
2021-01-19 26.35 26.40 26.35 26.40 0.0M
2021-01-18 26.50 26.50 26.30 26.35 0.0M
2021-01-15 28.10 28.20 27.10 27.15 0.0M
2021-01-14 28.10 28.10 27.90 28.00 0.0M
2021-01-13 27.95 28.30 27.20 28.10 0.0M
2021-01-12 27.90 27.90 27.90 27.90 0.0M
2021-01-11 27.95 27.95 27.90 27.90 0.0M
2021-01-08 28.50 28.50 27.95 27.95 0.0M
2021-01-07 27.90 28.50 27.60 28.50 0.0M
2021-01-06 28.50 28.50 28.00 28.00 0.0M
2021-01-05 29.00 29.00 28.40 28.55 0.0M
2021-01-04 28.05 29.20 28.05 28.60 0.0M