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
2022-12-30 41.00 41.60 40.60 40.60 0.0M
2022-12-29 41.50 42.40 40.80 40.85 0.0M
2022-12-28 40.50 41.50 40.20 41.05 0.0M
2022-12-27 40.35 41.00 39.20 39.95 0.0M
2022-12-26 41.50 41.50 39.80 39.80 0.0M
2022-12-23 36.80 40.45 35.70 39.80 0.0M
2022-12-22 37.85 37.85 36.80 36.80 0.0M
2022-12-21 37.50 38.10 36.55 36.70 0.0M
2022-12-20 39.30 40.00 37.00 37.10 0.0M
2022-12-19 40.60 42.30 39.15 39.15 0.0M
2022-12-16 39.15 42.00 38.20 40.00 0.0M
2022-12-15 39.90 40.65 38.60 38.60 0.0M
2022-12-14 41.00 41.00 39.50 39.90 0.0M
2022-12-13 39.10 40.50 38.50 40.00 0.0M
2022-12-12 37.00 39.30 35.95 38.95 0.0M
2022-12-09 36.30 37.50 33.60 36.20 0.0M
2022-12-08 31.55 34.40 31.55 34.40 0.0M
2022-12-07 31.70 32.85 31.30 31.30 0.0M
2022-12-06 34.00 34.00 31.70 31.70 0.0M
2022-12-05 35.00 35.00 33.50 33.65 0.0M
2022-12-02 33.00 34.55 32.75 33.95 0.0M
2022-12-01 33.00 35.95 32.45 32.90 0.0M
2022-11-30 30.85 33.95 30.80 32.80 0.0M
2022-11-29 28.05 30.90 28.05 30.90 0.0M
2022-11-28 28.00 28.20 27.95 28.10 0.0M
2022-11-25 27.95 28.00 27.70 27.70 0.0M
2022-11-24 28.00 28.00 27.55 27.90 0.0M
2022-11-23 27.60 27.80 27.50 27.80 0.0M
2022-11-22 27.50 27.60 27.50 27.60 0.0M
2022-11-21 27.50 28.25 27.50 27.85 0.0M
2022-11-18 27.90 28.10 27.90 28.10 0.0M
2022-11-17 28.00 28.20 27.90 27.90 0.0M
2022-11-16 27.55 28.30 27.50 27.70 0.0M
2022-11-15 28.50 28.60 27.10 27.55 0.0M
2022-11-14 28.65 28.65 28.25 28.35 0.0M
2022-11-11 28.60 28.60 27.95 28.25 0.0M
2022-11-10 28.20 28.80 27.50 27.95 0.0M
2022-11-09 28.10 28.35 28.00 28.00 0.0M
2022-11-08 28.65 28.65 28.15 28.40 0.0M
2022-11-07 28.30 28.50 28.30 28.45 0.0M
2022-11-04 28.70 28.85 28.70 28.85 0.0M
2022-11-03 28.90 28.90 28.50 28.50 0.0M
2022-11-02 29.20 29.20 28.25 28.70 0.0M
2022-11-01 28.10 29.00 28.10 28.65 0.0M
2022-10-31 27.95 28.90 27.95 28.25 0.0M
2022-10-27 28.30 28.30 27.35 27.95 0.0M
2022-10-26 28.10 28.10 28.10 28.10 0.0M
2022-10-25 27.40 27.95 27.40 27.65 0.0M
2022-10-24 29.30 29.30 28.45 28.75 0.0M
2022-10-21 28.90 28.90 28.45 28.80 0.0M
2022-10-20 28.40 28.80 28.40 28.75 0.0M
2022-10-19 28.35 28.35 27.85 28.35 0.0M
2022-10-18 28.80 28.80 27.80 28.50 0.0M
2022-10-17 28.30 28.30 27.90 28.10 0.0M
2022-10-14 27.45 28.80 27.20 27.65 0.0M
2022-10-13 27.70 27.70 26.35 27.15 0.0M
2022-10-12 27.55 28.35 26.95 27.05 0.0M
2022-10-11 29.90 29.90 27.15 27.55 0.0M
2022-10-07 30.40 30.55 29.65 29.90 0.0M
2022-10-06 31.00 31.00 29.85 30.20 0.0M
2022-10-05 28.95 31.50 28.95 30.50 0.0M
2022-10-04 28.80 28.80 28.75 28.75 0.0M
2022-10-03 28.50 28.75 28.30 28.30 0.0M
2022-09-30 28.50 28.80 28.50 28.80 0.0M
2022-09-29 28.50 28.90 28.50 28.90 0.0M
2022-09-28 29.15 29.15 28.40 28.90 0.0M
2022-09-27 28.65 29.10 28.65 29.00 0.0M
2022-09-26 28.15 29.65 28.15 28.90 0.0M
2022-09-23 28.50 28.55 27.95 28.45 0.0M
2022-09-22 28.90 28.90 28.45 28.70 0.0M
2022-09-21 29.30 29.30 28.15 28.40 0.0M
2022-09-20 29.30 29.30 29.30 29.30 0.0M
2022-09-19 28.50 28.50 28.40 28.40 0.0M
2022-09-16 29.40 29.40 28.10 28.95 0.0M
2022-09-15 29.05 29.10 28.90 28.95 0.0M
2022-09-14 28.20 28.80 27.40 28.80 0.0M
2022-09-13 28.45 28.45 28.40 28.40 0.0M
2022-09-12 28.20 28.45 28.05 28.45 0.0M
2022-09-08 28.05 28.05 28.05 28.05 0.0M
2022-09-07 27.25 28.00 27.25 28.00 0.0M
2022-09-06 28.20 28.20 28.20 28.20 0.0M
2022-09-05 27.25 28.20 26.55 28.20 0.0M
2022-09-02 28.20 28.20 28.20 28.20 0.0M
2022-09-01 27.70 28.10 27.70 28.10 0.0M
2022-08-31 28.20 28.20 28.20 28.20 0.0M
2022-08-30 27.80 28.10 27.70 28.10 0.0M
2022-08-29 28.80 28.80 27.95 28.20 0.0M
2022-08-26 27.80 28.15 27.65 27.95 0.0M
2022-08-25 28.20 28.20 28.10 28.10 0.0M
2022-08-24 28.50 28.95 27.90 28.10 0.0M
2022-08-23 27.85 28.30 27.05 28.30 0.0M
2022-08-22 27.85 28.25 27.85 28.20 0.0M
2022-08-19 28.65 28.65 28.00 28.25 0.0M
2022-08-18 27.85 28.30 27.80 28.30 0.0M
2022-08-17 28.95 29.30 28.25 28.60 0.0M
2022-08-16 29.40 29.40 29.40 29.40 0.0M
2022-08-15 29.55 29.55 28.40 29.00 0.0M
2022-08-12 28.50 29.30 28.50 29.00 0.0M
2022-08-11 27.60 28.30 27.60 28.15 0.0M
2022-08-10 28.40 28.40 28.40 28.40 0.0M
2022-08-09 28.70 28.70 28.70 28.70 0.0M
2022-08-08 28.50 28.95 28.30 28.80 0.0M
2022-08-05 28.50 29.00 28.50 29.00 0.0M
2022-08-04 28.15 29.10 28.15 29.10 0.0M
2022-08-03 29.30 29.30 28.35 29.15 0.0M
2022-08-02 28.90 29.20 28.40 28.40 0.0M
2022-08-01 28.05 28.95 28.05 28.95 0.0M
2022-07-29 27.85 29.00 27.85 29.00 0.0M
2022-07-28 28.85 28.85 28.85 28.85 0.0M
2022-07-27 29.10 29.10 28.50 28.90 0.0M
2022-07-26 30.05 30.05 28.40 28.40 0.0M
2022-07-25 27.65 29.40 27.65 29.25 0.0M
2022-07-22 28.40 29.00 28.00 28.25 0.0M
2022-07-21 28.65 28.65 27.65 28.30 0.0M
2022-07-20 27.50 28.00 27.50 27.65 0.0M
2022-07-18 28.60 28.60 28.60 28.60 0.0M
2022-07-15 28.70 28.80 28.25 28.80 0.0M
2022-07-14 27.65 28.90 27.65 28.70 0.0M
2022-07-13 29.25 29.25 27.95 28.65 0.0M
2022-07-12 27.85 27.90 27.15 27.80 0.0M
2022-07-11 27.95 28.00 27.90 27.90 0.0M
2022-07-08 28.45 28.45 27.20 27.65 0.0M
2022-07-07 27.20 28.15 27.20 27.70 0.0M
2022-07-06 28.50 28.50 27.35 28.10 0.0M
2022-07-05 28.00 28.20 27.35 28.20 0.0M
2022-07-04 28.00 28.00 26.75 28.00 0.0M
2022-07-01 27.90 28.40 27.00 28.05 0.0M
2022-06-30 28.95 28.95 27.35 28.85 0.0M
2022-06-29 28.80 29.00 28.05 29.00 0.0M
2022-06-28 29.25 29.40 28.80 29.25 0.0M
2022-06-27 29.40 29.40 28.75 29.25 0.0M
2022-06-24 29.40 29.40 28.30 29.15 0.0M
2022-06-23 29.30 29.30 29.30 29.30 0.0M
2022-06-22 28.80 29.75 28.80 29.05 0.0M
2022-06-21 29.45 29.45 28.80 29.25 0.0M
2022-06-20 29.60 29.60 28.50 29.25 0.0M
2022-06-17 29.75 29.75 28.80 28.80 0.0M
2022-06-16 29.60 30.00 28.80 29.30 0.0M
2022-06-15 29.60 29.60 29.00 29.50 0.0M
2022-06-14 29.25 29.25 29.25 29.25 0.0M
2022-06-13 29.30 29.30 28.90 29.25 0.0M
2022-06-10 28.35 29.30 28.35 29.25 0.0M
2022-06-09 28.50 29.40 28.50 29.10 0.0M
2022-06-08 29.45 29.80 28.60 29.25 0.0M
2022-06-07 29.65 29.70 28.70 29.25 0.0M
2022-06-06 29.75 30.35 28.90 28.90 0.0M
2022-06-02 27.70 29.00 27.70 29.00 0.0M
2022-06-01 27.90 27.95 27.50 27.70 0.0M
2022-05-31 28.40 28.40 27.70 27.70 0.0M
2022-05-30 26.65 27.80 26.65 27.75 0.0M
2022-05-27 28.55 28.55 27.45 27.60 0.0M
2022-05-26 27.50 28.10 27.50 27.80 0.0M
2022-05-25 27.00 27.90 27.00 27.90 0.0M
2022-05-24 28.50 28.50 27.20 27.95 0.0M
2022-05-23 28.85 28.85 27.55 27.55 0.0M
2022-05-20 28.75 28.75 26.80 28.10 0.0M
2022-05-19 27.00 28.15 26.55 28.15 0.0M
2022-05-18 28.75 28.75 27.35 27.70 0.0M
2022-05-17 26.25 27.95 26.25 27.70 0.0M
2022-05-16 26.00 26.25 25.95 26.25 0.0M
2022-05-13 26.05 26.05 25.50 26.00 0.0M
2022-05-12 25.95 25.95 25.05 25.80 0.0M
2022-05-11 26.10 26.10 26.05 26.05 0.0M
2022-05-10 26.20 26.20 25.10 25.70 0.0M
2022-05-09 26.50 26.50 24.65 26.05 0.0M
2022-05-06 26.10 26.10 26.10 26.10 0.0M
2022-05-05 26.10 26.10 26.10 26.10 0.0M
2022-05-04 26.00 26.90 26.00 26.90 0.0M
2022-04-29 26.75 27.05 26.65 27.05 0.0M
2022-04-27 27.60 27.60 26.15 27.15 0.0M
2022-04-26 28.10 28.10 26.20 26.65 0.0M
2022-04-21 26.50 26.90 26.50 26.90 0.0M
2022-04-20 26.50 26.60 26.50 26.60 0.0M
2022-04-19 26.55 27.00 26.35 26.60 0.0M
2022-04-18 26.65 27.00 26.65 27.00 0.0M
2022-04-15 26.55 27.25 26.55 27.25 0.0M
2022-04-14 26.50 27.25 26.50 27.20 0.0M
2022-04-13 26.60 27.20 26.25 27.20 0.0M
2022-04-12 26.35 26.40 26.35 26.40 0.0M
2022-04-11 26.45 26.45 25.90 26.45 0.0M
2022-04-08 25.85 26.45 25.85 26.45 0.0M
2022-04-07 26.25 26.75 25.95 26.50 0.0M
2022-04-06 26.10 26.25 25.70 26.25 0.0M
2022-04-01 26.30 26.30 26.05 26.20 0.0M
2022-03-30 26.55 26.55 26.50 26.50 0.0M
2022-03-29 26.35 26.50 26.35 26.50 0.0M
2022-03-28 26.25 26.30 26.00 26.30 0.0M
2022-03-24 26.00 26.40 25.85 26.30 0.0M
2022-03-23 26.45 26.50 26.00 26.30 0.0M
2022-03-22 26.00 26.45 25.75 26.45 0.0M
2022-03-21 26.40 26.40 26.30 26.30 0.0M
2022-03-17 26.40 26.75 26.35 26.75 0.0M
2022-03-16 26.10 26.15 25.70 26.15 0.0M
2022-03-15 26.45 26.45 25.70 26.10 0.0M
2022-03-14 26.65 26.65 26.45 26.45 0.0M
2022-03-11 27.05 27.10 26.60 26.95 0.0M
2022-03-10 27.85 27.85 27.05 27.15 0.0M
2022-03-09 27.00 28.30 26.80 27.20 0.0M
2022-03-08 27.20 27.25 26.90 27.10 0.0M
2022-03-07 28.30 28.30 27.50 27.90 0.0M
2022-03-04 28.30 28.30 28.30 28.30 0.0M
2022-03-03 27.80 28.35 27.50 28.10 0.0M
2022-03-02 27.50 27.80 27.20 27.65 0.0M
2022-03-01 25.40 27.70 25.40 27.35 0.0M
2022-02-25 27.50 27.85 27.35 27.35 0.0M
2022-02-24 29.55 29.55 27.40 27.40 0.0M
2022-02-23 29.85 30.00 29.55 29.55 0.0M
2022-02-22 30.15 30.30 29.10 29.55 0.0M
2022-02-21 30.20 30.20 29.45 29.85 0.0M
2022-02-18 29.60 30.45 29.30 29.65 0.0M
2022-02-17 29.10 30.95 28.95 29.00 0.0M
2022-02-16 29.00 29.30 28.00 29.10 0.0M
2022-02-15 29.35 29.35 28.95 29.00 0.0M
2022-02-14 29.35 29.40 29.00 29.00 0.0M
2022-02-11 28.90 29.45 28.80 29.45 0.0M
2022-02-10 28.90 29.45 28.90 29.30 0.0M
2022-02-09 30.00 30.00 28.90 29.10 0.0M
2022-02-08 30.45 30.50 29.00 29.55 0.0M
2022-02-07 31.70 32.30 29.90 29.90 0.0M
2022-01-26 29.00 31.00 28.20 30.40 0.0M
2022-01-25 28.60 31.70 28.15 28.20 0.0M
2022-01-24 26.10 28.85 26.10 28.85 0.0M
2022-01-21 26.85 26.85 25.20 26.25 0.0M
2022-01-20 27.00 27.25 26.60 26.80 0.0M
2022-01-19 26.85 27.05 26.85 26.95 0.0M
2022-01-18 27.35 27.35 26.75 27.15 0.0M
2022-01-17 26.60 27.45 26.50 27.45 0.0M
2022-01-14 27.00 27.00 26.50 26.75 0.0M
2022-01-13 28.10 28.35 26.70 27.00 0.0M
2022-01-12 28.20 28.75 27.30 28.10 0.0M
2022-01-11 28.65 28.80 27.55 28.10 0.0M
2022-01-10 28.15 28.15 27.30 28.05 0.0M
2022-01-07 28.00 28.00 28.00 28.00 0.0M
2022-01-06 28.50 28.50 27.30 28.30 0.0M
2022-01-05 28.25 28.25 28.25 28.25 0.0M
2022-01-04 28.70 28.70 27.55 27.95 0.0M