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
2023-12-29 48.70 50.20 48.70 50.00 5.1M
2023-12-28 48.35 48.60 48.10 48.20 0.7M
2023-12-27 48.55 48.60 48.00 48.25 1.1M
2023-12-26 48.60 48.65 48.25 48.50 0.9M
2023-12-25 48.05 48.75 48.05 48.40 2.1M
2023-12-22 47.55 48.20 47.35 47.60 1.4M
2023-12-21 47.30 47.30 46.90 46.90 0.6M
2023-12-20 47.10 47.55 47.10 47.35 1.2M
2023-12-19 47.05 47.10 46.25 47.05 1.2M
2023-12-18 47.30 47.35 46.85 46.90 0.5M
2023-12-15 47.20 47.55 47.00 47.10 1.8M
2023-12-14 47.10 47.30 46.95 47.05 1.2M
2023-12-13 46.90 47.20 46.80 46.85 1.3M
2023-12-12 46.55 47.05 46.55 46.70 1.0M
2023-12-11 46.40 47.10 46.20 46.95 1.1M
2023-12-08 46.70 46.75 46.30 46.35 0.8M
2023-12-07 46.35 46.75 46.30 46.45 0.8M
2023-12-06 46.70 47.00 46.25 46.35 1.7M
2023-12-05 46.80 47.00 46.20 47.00 1.5M
2023-12-04 47.20 47.25 46.85 46.90 0.7M
2023-12-01 46.95 47.30 46.85 47.00 1.5M
2023-11-30 46.65 47.15 46.50 46.70 1.5M
2023-11-29 46.75 46.95 46.60 46.70 0.8M
2023-11-28 46.95 46.95 46.65 46.75 0.5M
2023-11-27 46.70 47.00 46.60 46.65 0.7M
2023-11-24 47.20 47.25 46.50 46.60 1.1M
2023-11-23 46.65 47.20 46.45 46.95 1.4M
2023-11-22 46.05 46.75 46.00 46.50 1.1M
2023-11-21 46.25 46.35 45.90 46.05 1.4M
2023-11-20 45.80 46.35 45.80 46.05 1.4M
2023-11-17 45.60 45.60 45.35 45.60 0.7M
2023-11-16 45.40 45.60 45.25 45.55 0.7M
2023-11-15 45.10 45.35 45.00 45.15 1.1M
2023-11-14 45.15 45.25 44.90 44.90 0.6M
2023-11-13 45.40 45.55 44.90 45.00 0.6M
2023-11-10 45.25 45.40 45.00 45.15 0.5M
2023-11-09 45.85 45.85 45.40 45.40 0.5M
2023-11-08 45.30 45.85 45.15 45.60 0.6M
2023-11-07 45.55 45.55 44.95 45.05 0.7M
2023-11-06 45.35 45.60 45.30 45.55 0.5M
2023-11-03 45.20 45.30 45.00 45.25 0.5M
2023-11-02 44.75 45.05 44.70 45.05 0.7M
2023-11-01 44.20 44.80 44.15 44.35 0.5M
2023-10-31 44.50 44.75 44.20 44.30 0.5M
2023-10-30 44.40 44.75 44.15 44.60 0.5M
2023-10-27 44.10 44.10 43.75 44.00 0.5M
2023-10-26 43.95 44.35 43.75 43.85 0.9M
2023-10-25 44.30 44.50 44.10 44.15 0.6M
2023-10-24 44.10 44.55 44.00 44.05 1.1M
2023-10-23 43.65 44.35 43.50 44.10 0.5M
2023-10-20 44.50 44.50 43.70 43.75 1.1M
2023-10-19 43.70 44.70 43.60 44.55 1.0M
2023-10-18 44.00 44.00 43.00 43.50 3.9M
2023-10-17 44.95 44.95 43.80 43.90 2.1M
2023-10-16 45.45 45.45 44.40 44.60 1.2M
2023-10-13 45.25 45.40 45.00 45.25 1.0M
2023-10-12 45.05 45.40 44.85 45.25 0.8M
2023-10-11 45.80 45.80 44.80 44.85 2.2M
2023-10-06 46.20 46.20 45.50 45.75 1.3M
2023-10-05 46.30 46.50 46.00 46.15 0.7M
2023-10-04 46.45 46.45 46.15 46.15 0.6M
2023-10-03 46.90 47.15 46.65 46.70 0.6M
2023-10-02 46.90 47.10 46.65 46.90 0.5M
2023-09-28 46.40 46.95 46.35 46.90 0.7M
2023-09-27 46.85 46.85 46.20 46.30 0.7M
2023-09-26 46.75 46.90 46.60 46.80 0.4M
2023-09-25 46.60 47.20 46.50 46.80 0.5M
2023-09-22 46.20 46.75 46.05 46.65 0.4M
2023-09-21 47.15 47.15 46.20 46.30 1.2M
2023-09-20 47.70 47.70 47.15 47.15 0.7M
2023-09-19 48.30 48.30 47.60 47.60 0.9M
2023-09-18 48.05 48.25 47.95 48.10 0.6M
2023-09-15 47.70 48.45 47.50 48.45 1.0M
2023-09-14 47.85 48.00 47.60 47.65 0.7M
2023-09-13 47.35 47.90 47.35 47.85 0.9M
2023-09-12 46.85 47.50 46.80 47.50 0.5M
2023-09-11 47.50 47.50 46.60 46.80 0.7M
2023-09-08 47.65 47.70 47.05 47.50 0.6M
2023-09-07 48.10 48.30 47.50 47.75 1.1M
2023-09-06 47.50 48.10 47.40 47.95 1.2M
2023-09-05 46.80 47.50 46.80 47.50 0.8M
2023-09-04 46.55 46.80 46.40 46.80 0.3M
2023-09-01 45.90 46.75 45.90 46.60 0.5M
2023-08-31 45.80 46.30 45.80 45.90 0.8M
2023-08-30 46.05 46.15 45.65 46.00 0.6M
2023-08-29 45.90 46.10 45.70 46.00 0.5M
2023-08-28 47.00 47.00 45.35 45.85 1.3M
2023-08-25 46.65 47.20 46.55 46.70 1.0M
2023-08-24 46.70 47.15 46.35 46.35 0.8M
2023-08-23 45.75 46.65 45.75 46.40 1.7M
2023-08-22 45.30 46.10 45.30 45.40 1.4M
2023-08-21 48.85 48.85 45.05 45.20 4.3M
2023-08-18 47.60 49.20 47.60 48.40 0.9M
2023-08-17 46.90 48.40 46.65 48.15 1.5M
2023-08-16 48.35 48.35 47.05 47.10 1.5M
2023-08-15 48.30 48.70 48.20 48.35 0.8M
2023-08-14 49.00 49.45 48.15 48.30 1.6M
2023-08-11 48.40 49.00 48.35 48.65 1.3M
2023-08-10 48.50 48.70 48.20 48.20 1.2M
2023-08-09 48.55 49.05 48.45 48.65 0.8M
2023-08-08 48.90 48.95 48.35 48.55 0.9M
2023-08-07 49.00 49.20 48.45 48.75 1.0M
2023-08-04 48.60 49.60 48.55 49.00 1.8M
2023-08-02 48.90 49.65 48.40 48.60 5.7M
2023-08-01 51.80 52.20 51.20 51.20 3.7M
2023-07-31 52.20 52.20 51.20 51.90 4.0M
2023-07-28 53.10 53.10 52.00 52.10 2.1M
2023-07-27 51.90 52.60 51.70 52.50 1.5M
2023-07-26 52.50 53.20 51.80 51.90 1.5M
2023-07-25 52.10 53.20 52.10 52.50 1.6M
2023-07-24 52.70 52.80 51.60 52.10 1.9M
2023-07-21 53.00 53.50 51.70 52.70 2.5M
2023-07-20 53.10 54.00 53.10 53.40 1.3M
2023-07-19 54.00 54.50 53.10 53.30 1.9M
2023-07-18 54.50 54.80 52.70 53.60 2.7M
2023-07-17 54.00 54.50 53.50 54.20 1.4M
2023-07-14 54.00 54.40 53.50 53.80 1.4M
2023-07-13 54.50 54.70 53.40 53.50 2.0M
2023-07-12 54.30 55.00 54.10 54.20 2.4M
2023-07-11 53.80 54.40 53.70 54.30 2.1M
2023-07-10 53.00 53.60 52.40 53.10 2.1M
2023-07-07 53.80 53.90 52.30 53.20 3.1M
2023-07-06 53.50 55.30 53.30 54.40 6.7M
2023-07-05 52.70 53.90 52.50 53.50 5.6M
2023-07-04 52.20 52.50 51.70 52.00 1.1M
2023-07-03 52.00 52.50 51.60 52.20 2.0M
2023-06-30 51.30 51.90 50.80 51.70 2.0M
2023-06-29 51.10 51.30 50.60 51.20 1.1M
2023-06-28 50.50 51.40 50.30 51.10 2.5M
2023-06-27 51.50 51.50 49.90 49.90 2.1M
2023-06-26 50.30 51.30 49.60 51.20 4.0M
2023-06-21 49.20 50.10 49.00 50.10 2.5M
2023-06-20 48.90 49.30 48.55 48.80 1.0M
2023-06-19 49.55 49.55 48.85 48.95 0.9M
2023-06-16 49.90 49.90 48.75 48.95 2.4M
2023-06-15 50.30 50.50 49.75 49.85 1.4M
2023-06-14 50.00 50.40 49.65 50.30 1.9M
2023-06-13 49.00 50.00 48.75 50.00 3.0M
2023-06-12 49.30 49.50 48.30 48.55 2.3M
2023-06-09 49.90 49.95 48.40 49.70 2.5M
2023-06-08 50.50 50.60 49.50 49.55 2.5M
2023-06-07 50.00 50.50 49.70 50.30 4.6M
2023-06-06 48.90 49.70 48.55 49.50 3.2M
2023-06-05 49.10 49.60 48.70 48.70 2.6M
2023-06-02 48.80 48.85 48.20 48.80 2.3M
2023-06-01 47.50 48.65 47.50 48.40 4.7M
2023-05-31 47.00 47.35 47.00 47.25 1.5M
2023-05-30 47.50 47.50 46.50 47.00 1.5M
2023-05-29 47.20 47.30 46.85 47.30 2.5M
2023-05-26 46.95 47.10 46.50 46.70 1.5M
2023-05-25 47.25 47.25 46.40 46.55 1.9M
2023-05-24 45.70 47.30 45.70 46.95 3.7M
2023-05-23 46.10 46.15 45.80 45.90 1.7M
2023-05-22 46.65 46.65 45.50 45.50 2.4M
2023-05-19 46.35 46.60 45.60 46.45 5.4M
2023-05-18 43.85 47.25 43.70 46.15 13.9M
2023-05-17 42.30 43.65 42.30 43.45 6.0M
2023-05-16 42.40 42.50 41.80 41.80 1.6M
2023-05-15 42.40 42.70 41.70 41.90 2.6M
2023-05-12 41.15 42.00 41.15 42.00 2.2M
2023-05-11 41.15 41.65 41.00 41.00 3.7M
2023-05-10 39.90 40.50 39.85 40.40 0.8M
2023-05-09 40.50 40.50 39.85 39.85 0.6M
2023-05-08 40.10 40.60 40.05 40.50 0.7M
2023-05-05 40.00 40.25 40.00 40.10 0.3M
2023-05-04 40.10 40.25 39.85 40.15 0.3M
2023-05-03 40.05 40.35 40.05 40.10 0.4M
2023-05-02 40.00 40.40 39.85 40.20 0.6M
2023-04-28 39.70 40.30 39.70 39.95 0.4M
2023-04-27 39.45 39.85 39.20 39.65 0.4M
2023-04-26 38.90 39.45 38.75 39.45 0.8M
2023-04-25 39.75 39.80 38.70 38.90 1.2M
2023-04-24 39.40 39.90 39.40 39.60 0.4M
2023-04-21 39.95 40.00 39.30 39.40 1.0M
2023-04-20 40.15 40.35 39.85 39.90 0.6M
2023-04-19 40.55 40.55 40.05 40.15 0.8M
2023-04-18 40.45 40.55 40.30 40.40 0.5M
2023-04-17 40.70 40.70 40.35 40.40 0.7M
2023-04-14 40.45 40.75 40.40 40.70 0.7M
2023-04-13 40.80 40.80 40.40 40.40 0.6M
2023-04-12 41.10 41.10 40.70 40.80 0.5M
2023-04-11 40.40 41.15 40.40 40.95 0.8M
2023-04-10 40.40 40.50 40.25 40.35 0.3M
2023-04-07 40.70 40.85 40.40 40.40 0.5M
2023-04-06 40.10 40.65 40.05 40.50 0.6M
2023-03-31 40.80 40.80 40.05 40.05 2.2M
2023-03-30 40.65 41.60 40.50 40.55 3.6M
2023-03-29 39.80 40.05 39.65 39.85 0.7M
2023-03-28 40.20 40.25 39.60 39.80 0.6M
2023-03-27 40.70 40.90 40.05 40.20 1.8M
2023-03-24 39.65 40.65 39.50 40.55 3.4M
2023-03-23 39.40 39.70 39.35 39.50 0.6M
2023-03-22 39.50 39.65 39.30 39.40 0.7M
2023-03-21 39.35 39.50 39.25 39.30 0.5M
2023-03-20 38.95 39.30 38.90 39.25 0.6M
2023-03-17 39.10 39.20 38.70 39.05 0.8M
2023-03-16 39.00 39.10 38.40 38.80 0.8M
2023-03-15 39.10 39.50 39.05 39.05 0.7M
2023-03-14 38.65 39.15 38.65 39.00 1.0M
2023-03-13 38.65 38.80 38.20 38.65 1.0M
2023-03-10 39.25 39.35 38.60 38.85 1.1M
2023-03-09 40.10 40.25 39.40 39.40 1.0M
2023-03-08 39.40 40.05 39.25 40.00 1.3M
2023-03-07 39.60 39.60 39.30 39.55 0.8M
2023-03-06 39.50 39.65 39.15 39.40 1.5M
2023-03-03 38.80 39.30 38.70 39.10 1.5M
2023-03-02 38.65 38.85 38.40 38.75 0.5M
2023-03-01 38.50 38.75 38.25 38.65 0.6M
2023-02-24 39.00 39.00 38.35 38.50 1.0M
2023-02-23 39.10 39.10 38.75 38.85 1.0M
2023-02-22 39.00 39.05 38.60 39.05 1.1M
2023-02-21 38.25 39.30 38.20 39.20 2.8M
2023-02-20 37.60 38.10 37.55 38.05 1.1M
2023-02-17 37.30 37.55 37.25 37.55 0.5M
2023-02-16 37.10 37.35 37.05 37.30 0.5M
2023-02-15 37.05 37.15 36.95 37.10 0.4M
2023-02-14 37.10 37.10 36.80 37.00 0.5M
2023-02-13 37.15 37.20 36.75 36.90 0.7M
2023-02-10 37.40 37.45 37.05 37.15 0.9M
2023-02-09 37.80 37.90 37.30 37.30 1.3M
2023-02-08 37.50 38.10 37.45 37.90 1.4M
2023-02-07 37.70 37.70 37.35 37.40 1.0M
2023-02-06 38.10 38.10 37.35 37.70 1.1M
2023-02-03 38.30 38.30 37.95 38.10 1.0M
2023-02-02 37.65 38.20 37.65 37.95 1.3M
2023-02-01 37.55 38.05 37.55 37.60 1.2M
2023-01-31 37.20 37.55 37.05 37.50 0.8M
2023-01-30 36.95 37.35 36.75 37.25 0.9M
2023-01-17 36.85 37.15 36.70 37.00 0.4M
2023-01-16 36.85 36.95 36.60 36.85 0.3M
2023-01-13 37.40 37.40 36.75 36.85 0.6M
2023-01-12 37.70 37.80 37.05 37.10 0.6M
2023-01-11 37.75 37.80 37.35 37.70 0.4M
2023-01-10 37.40 37.70 37.40 37.60 0.5M
2023-01-09 37.60 37.75 37.30 37.40 0.5M
2023-01-06 37.40 37.45 37.10 37.20 0.3M
2023-01-05 37.05 37.65 37.05 37.40 0.5M
2023-01-04 36.75 37.10 36.75 36.80 0.3M
2023-01-03 36.80 36.85 36.50 36.65 0.2M