Everlight

2393
🏛️ taiwan →
63.70
Last Update: 2025-10-03
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 37.00 37.00 36.60 36.95 0.3M
2022-12-29 37.00 37.00 36.50 36.80 0.3M
2022-12-28 37.55 37.60 37.15 37.20 0.5M
2022-12-27 37.60 37.90 37.55 37.80 0.3M
2022-12-26 37.50 37.70 37.40 37.40 0.2M
2022-12-23 37.10 37.60 37.00 37.50 0.2M
2022-12-22 37.35 37.35 37.05 37.15 0.3M
2022-12-21 37.45 37.50 37.00 37.05 0.4M
2022-12-20 37.75 38.10 37.00 37.30 0.7M
2022-12-19 38.00 38.00 37.65 37.80 0.2M
2022-12-16 38.20 38.55 38.05 38.10 0.5M
2022-12-15 38.60 39.00 38.45 38.50 0.7M
2022-12-14 38.25 38.50 38.00 38.50 0.8M
2022-12-13 37.80 38.10 37.70 38.00 0.4M
2022-12-12 37.80 37.85 37.45 37.80 0.2M
2022-12-09 38.00 38.30 37.80 38.00 0.4M
2022-12-08 37.80 38.30 37.40 38.00 0.5M
2022-12-07 37.00 38.15 37.00 37.70 0.4M
2022-12-06 38.25 38.25 37.70 37.70 0.5M
2022-12-05 38.20 38.50 38.20 38.30 0.5M
2022-12-02 37.70 38.30 37.65 38.30 0.8M
2022-12-01 37.90 38.20 37.60 37.70 21.4M
2022-11-30 37.10 37.80 37.10 37.55 0.8M
2022-11-29 36.90 37.20 36.75 37.10 0.5M
2022-11-28 37.05 37.05 36.60 36.90 0.3M
2022-11-25 37.45 37.45 36.95 37.05 0.4M
2022-11-24 37.35 37.35 36.90 37.10 0.4M
2022-11-23 37.00 37.30 36.60 37.00 0.4M
2022-11-22 37.20 37.20 36.60 36.70 0.2M
2022-11-21 37.45 37.45 36.95 37.10 0.3M
2022-11-18 37.60 37.60 37.00 37.30 0.4M
2022-11-17 37.50 37.50 37.15 37.30 0.4M
2022-11-16 37.45 37.75 37.05 37.30 0.7M
2022-11-15 37.10 37.45 36.70 37.45 0.8M
2022-11-14 36.50 36.95 36.50 36.90 5.8M
2022-11-11 36.50 36.75 36.00 36.15 0.9M
2022-11-10 36.45 36.60 35.85 35.90 0.4M
2022-11-09 36.20 36.50 36.15 36.45 0.5M
2022-11-08 36.00 36.45 35.75 36.00 0.5M
2022-11-07 36.00 36.10 35.70 35.70 0.5M
2022-11-04 35.10 35.90 35.10 35.90 0.7M
2022-11-03 35.10 35.60 35.00 35.45 0.4M
2022-11-02 34.70 35.60 34.50 35.45 0.7M
2022-11-01 34.30 34.65 33.90 34.65 0.8M
2022-10-31 34.70 34.70 34.15 34.25 0.5M
2022-10-28 35.55 35.55 34.55 34.55 0.5M
2022-10-27 35.05 35.45 35.00 35.45 0.4M
2022-10-26 34.60 35.00 34.45 34.85 0.6M
2022-10-25 35.30 35.50 34.55 34.55 0.8M
2022-10-24 35.90 35.90 35.05 35.05 0.5M
2022-10-21 35.15 35.80 35.05 35.50 0.7M
2022-10-20 35.10 35.80 34.05 35.50 1.7M
2022-10-19 35.45 35.90 35.10 35.10 1.0M
2022-10-18 35.05 35.40 34.85 35.40 0.5M
2022-10-17 34.40 35.00 33.90 35.00 0.7M
2022-10-14 33.60 34.70 33.60 34.55 0.5M
2022-10-13 34.10 34.30 33.05 33.20 0.8M
2022-10-12 34.10 34.40 33.85 34.00 0.9M
2022-10-11 35.00 35.00 34.05 34.10 0.8M
2022-10-07 34.95 35.30 34.95 35.10 0.3M
2022-10-06 35.05 35.25 34.85 35.20 0.3M
2022-10-05 35.50 35.60 35.10 35.15 0.7M
2022-10-04 34.85 35.30 34.70 35.05 0.4M
2022-10-03 34.65 34.70 34.10 34.55 0.5M
2022-09-30 34.05 34.90 33.95 34.85 0.7M
2022-09-29 34.80 35.20 34.55 34.55 0.7M
2022-09-28 35.50 35.80 34.20 34.30 1.3M
2022-09-27 35.60 35.70 34.85 35.45 1.1M
2022-09-26 37.10 37.10 35.50 35.50 1.8M
2022-09-23 37.60 37.95 37.10 37.30 0.7M
2022-09-22 37.90 37.90 37.40 37.60 0.5M
2022-09-21 38.55 38.65 37.80 38.05 0.6M
2022-09-20 38.40 38.75 38.40 38.60 0.8M
2022-09-19 37.60 38.30 37.55 38.15 0.5M
2022-09-16 37.80 38.00 37.60 37.60 0.6M
2022-09-15 37.75 38.45 37.75 37.80 0.4M
2022-09-14 37.80 38.00 37.45 37.80 0.5M
2022-09-13 38.15 38.65 38.15 38.15 0.3M
2022-09-12 37.90 38.40 37.90 38.30 0.4M
2022-09-08 37.90 37.90 37.50 37.85 0.5M
2022-09-07 38.15 38.15 37.40 37.40 0.8M
2022-09-06 38.40 38.50 38.05 38.15 0.5M
2022-09-05 38.80 38.80 38.40 38.40 0.5M
2022-09-02 39.05 39.10 38.60 38.80 0.4M
2022-09-01 39.10 39.10 38.55 38.90 0.5M
2022-08-31 38.80 39.35 38.60 39.35 0.8M
2022-08-30 38.60 39.00 38.45 38.75 0.5M
2022-08-29 38.50 38.55 38.05 38.40 0.7M
2022-08-26 39.20 39.30 38.85 39.00 0.7M
2022-08-25 38.75 39.30 38.70 39.20 0.7M
2022-08-24 38.50 38.70 38.30 38.40 0.4M
2022-08-23 38.80 38.80 38.35 38.40 1.2M
2022-08-22 39.25 39.35 39.00 39.05 0.8M
2022-08-19 39.05 39.85 39.05 39.65 1.1M
2022-08-18 38.40 39.25 38.20 39.15 1.0M
2022-08-17 39.05 39.30 38.65 38.65 1.6M
2022-08-16 39.70 39.70 39.15 39.15 0.7M
2022-08-15 38.70 39.45 38.70 39.40 1.6M
2022-08-12 39.50 39.70 38.70 38.70 2.7M
2022-08-11 38.20 40.10 38.20 39.65 2.6M
2022-08-10 37.35 38.35 37.30 38.15 1.2M
2022-08-09 37.20 37.70 36.95 37.60 0.9M
2022-08-08 37.10 37.15 36.75 37.05 0.8M
2022-08-05 36.55 37.05 36.35 37.00 0.9M
2022-08-04 36.80 36.80 35.80 36.25 1.6M
2022-08-03 37.30 37.30 36.50 36.55 5.6M
2022-08-02 41.50 41.50 40.95 40.95 3.0M
2022-08-01 41.75 41.75 41.45 41.50 2.1M
2022-07-29 41.65 41.75 41.50 41.55 1.3M
2022-07-28 41.75 41.90 41.20 41.50 1.2M
2022-07-27 41.25 41.40 41.00 41.15 1.1M
2022-07-26 41.95 42.15 41.30 41.30 0.9M
2022-07-25 42.00 42.00 41.55 41.75 0.7M
2022-07-22 42.30 42.35 41.95 42.00 0.9M
2022-07-21 42.10 42.30 41.80 42.30 1.1M
2022-07-20 42.20 42.35 41.85 41.85 1.3M
2022-07-19 41.75 41.90 41.45 41.75 0.7M
2022-07-18 41.25 42.40 41.05 41.90 1.5M
2022-07-15 39.60 41.50 39.60 41.25 2.5M
2022-07-14 39.20 39.75 38.80 39.60 0.8M
2022-07-13 39.35 39.50 39.00 39.20 1.3M
2022-07-12 39.80 39.80 38.50 38.65 1.4M
2022-07-11 40.30 40.40 39.55 40.30 0.8M
2022-07-08 39.80 40.60 39.80 40.20 1.0M
2022-07-07 39.00 39.75 38.35 39.65 0.7M
2022-07-06 39.70 39.90 38.75 38.75 1.1M
2022-07-05 39.70 40.00 38.80 39.70 0.9M
2022-07-04 39.30 39.80 38.90 39.15 0.9M
2022-07-01 41.00 41.00 39.20 39.25 2.8M
2022-06-30 42.10 42.10 41.20 41.25 1.7M
2022-06-29 42.25 42.35 41.90 42.25 0.9M
2022-06-28 43.25 43.25 42.30 42.65 1.1M
2022-06-27 42.30 43.10 42.30 42.80 1.4M
2022-06-24 42.00 42.55 41.70 41.80 0.9M
2022-06-23 42.10 42.25 41.35 41.90 1.2M
2022-06-22 42.75 42.75 41.65 41.90 1.0M
2022-06-21 41.85 42.95 41.60 42.70 1.0M
2022-06-20 42.10 42.35 41.50 41.50 1.5M
2022-06-17 41.80 42.30 41.80 41.85 1.4M
2022-06-16 43.70 43.90 42.55 42.55 1.1M
2022-06-15 42.95 43.65 42.90 43.40 1.2M
2022-06-14 42.65 42.95 42.20 42.60 1.6M
2022-06-13 43.90 43.90 43.10 43.15 1.2M
2022-06-10 44.55 44.55 44.05 44.20 1.5M
2022-06-09 44.85 44.90 44.55 44.75 0.7M
2022-06-08 45.10 45.35 44.70 44.90 1.0M
2022-06-07 44.50 44.95 44.45 44.95 0.6M
2022-06-06 45.05 45.10 44.60 44.75 0.7M
2022-06-02 45.05 45.10 44.70 44.75 0.9M
2022-06-01 45.00 45.60 44.85 45.05 1.3M
2022-05-31 45.00 45.15 44.80 44.85 0.8M
2022-05-30 44.65 45.10 44.60 45.05 0.9M
2022-05-27 44.35 44.55 44.10 44.10 0.6M
2022-05-26 44.55 44.65 44.00 44.05 0.7M
2022-05-25 44.55 44.55 44.15 44.20 0.6M
2022-05-24 45.25 45.25 44.10 44.15 0.7M
2022-05-23 45.75 45.75 44.85 45.00 0.6M
2022-05-20 45.55 45.60 45.30 45.55 0.8M
2022-05-19 44.45 45.75 44.00 45.60 1.9M
2022-05-18 44.50 45.30 44.50 45.20 1.9M
2022-05-17 43.65 44.65 43.20 44.40 2.2M
2022-05-16 43.00 43.80 43.00 43.80 1.4M
2022-05-13 41.05 42.80 41.05 42.70 2.6M
2022-05-12 42.15 42.15 40.85 40.90 1.9M
2022-05-11 43.10 43.10 42.10 42.15 1.3M
2022-05-10 41.60 43.10 41.00 43.10 1.6M
2022-05-09 43.00 43.05 41.70 41.80 2.5M
2022-05-06 43.55 43.95 43.20 43.70 1.0M
2022-05-05 43.90 44.35 43.60 44.15 2.3M
2022-05-04 43.60 43.95 43.10 43.25 1.6M
2022-05-03 43.00 43.65 42.80 43.50 1.6M
2022-04-29 43.85 44.15 43.20 43.25 2.4M
2022-04-28 43.25 44.05 42.90 43.30 1.6M
2022-04-27 43.50 43.50 42.85 43.05 1.8M
2022-04-26 44.40 44.70 44.15 44.40 1.3M
2022-04-22 45.35 45.60 45.20 45.30 1.2M
2022-04-21 45.50 45.85 45.30 45.50 1.7M
2022-04-20 45.70 45.75 45.20 45.50 2.0M
2022-04-19 46.30 46.85 45.75 45.90 1.9M
2022-04-18 45.95 46.40 45.55 46.20 0.7M
2022-04-15 46.05 46.05 45.55 46.05 1.1M
2022-04-14 46.50 46.70 45.95 46.05 1.3M
2022-04-13 45.85 46.70 45.85 46.60 1.3M
2022-04-12 46.10 46.40 45.25 45.40 2.6M
2022-04-11 47.55 47.55 46.35 46.35 2.2M
2022-04-08 47.45 47.80 47.30 47.50 1.1M
2022-04-07 48.20 48.40 47.15 47.15 2.7M
2022-04-06 48.40 48.40 48.10 48.15 1.3M
2022-04-01 48.70 48.70 48.15 48.40 1.6M
2022-03-31 48.50 48.95 48.50 48.80 1.3M
2022-03-30 49.10 49.20 48.35 48.55 4.9M
2022-03-29 49.65 49.65 48.80 49.00 4.4M
2022-03-28 50.10 50.20 48.95 49.65 2.5M
2022-03-25 50.30 50.60 50.10 50.30 1.9M
2022-03-24 49.90 50.40 49.65 50.10 2.0M
2022-03-23 50.20 50.40 49.90 50.00 1.4M
2022-03-22 49.60 50.20 49.30 50.10 1.4M
2022-03-21 49.65 49.90 49.30 49.65 1.3M
2022-03-18 49.20 49.60 48.80 49.45 1.8M
2022-03-17 48.00 49.10 47.90 49.00 2.2M
2022-03-16 47.90 47.95 46.75 47.20 1.5M
2022-03-15 48.55 48.55 47.00 47.45 2.2M
2022-03-14 48.05 48.60 48.05 48.50 1.0M
2022-03-11 48.35 48.55 47.95 48.00 1.2M
2022-03-10 48.10 48.70 48.10 48.35 1.4M
2022-03-09 47.20 47.70 46.55 47.65 1.5M
2022-03-08 47.25 48.35 46.50 46.70 2.9M
2022-03-07 49.00 49.00 47.20 48.00 4.1M
2022-03-04 49.80 50.10 49.50 49.50 2.4M
2022-03-03 50.50 50.90 50.00 50.20 1.7M
2022-03-02 50.10 50.30 49.75 50.20 3.0M
2022-03-01 49.80 50.90 49.40 50.60 2.9M
2022-02-25 50.40 50.40 48.85 49.60 3.6M
2022-02-24 50.70 50.80 49.45 49.60 5.9M
2022-02-23 51.00 51.60 51.00 51.40 1.8M
2022-02-22 51.90 51.90 50.60 50.70 5.7M
2022-02-21 52.70 52.70 51.90 52.10 4.3M
2022-02-18 52.60 53.20 52.30 53.00 2.5M
2022-02-17 53.20 53.80 52.80 52.90 2.9M
2022-02-16 53.80 53.90 52.90 53.10 3.2M
2022-02-15 54.10 54.50 53.00 53.10 5.2M
2022-02-14 55.00 55.50 54.00 54.10 5.6M
2022-02-11 55.30 57.00 55.20 56.20 5.8M
2022-02-10 56.50 57.50 55.50 55.70 11.1M
2022-02-09 55.00 56.50 54.30 56.30 8.8M
2022-02-08 54.20 55.10 53.70 54.50 4.4M
2022-02-07 54.20 54.70 53.50 53.70 5.4M
2022-01-26 53.40 54.30 52.70 53.60 5.7M
2022-01-25 54.00 54.60 53.50 53.50 6.5M
2022-01-24 54.10 55.00 52.80 54.90 9.9M
2022-01-21 55.30 55.90 54.40 54.40 12.9M
2022-01-20 59.10 60.00 56.30 56.30 40.2M
2022-01-19 55.50 57.40 55.50 57.00 21.0M
2022-01-18 55.30 57.70 54.90 57.00 32.2M
2022-01-17 52.00 55.70 51.80 54.60 17.1M
2022-01-14 53.60 53.60 51.60 51.80 9.8M
2022-01-13 52.80 53.60 52.40 53.40 7.4M
2022-01-12 52.30 53.40 51.90 52.20 4.4M
2022-01-11 52.60 52.60 51.60 51.70 3.1M
2022-01-10 51.50 52.70 51.30 52.50 2.4M
2022-01-07 52.20 52.50 51.50 51.80 2.7M
2022-01-06 52.60 53.30 52.10 52.20 1.9M
2022-01-05 52.50 53.00 52.10 52.70 2.1M
2022-01-04 53.40 53.50 52.30 52.60 3.4M
2022-01-03 53.30 54.40 52.90 53.40 6.5M