Evertex

1470
🏛️ taiwan →
21.40
Last Update: 2025-09-26
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 18.10 18.15 17.70 17.75 0.1M
2021-12-29 18.15 18.15 17.95 17.95 0.0M
2021-12-27 17.90 17.95 17.80 17.95 0.0M
2021-12-24 18.20 18.20 17.90 17.95 0.0M
2021-12-23 17.85 18.05 17.85 18.05 0.0M
2021-12-22 18.10 18.40 17.80 18.20 0.1M
2021-12-21 17.85 17.85 17.70 17.70 0.0M
2021-12-20 17.85 18.10 17.85 17.85 0.0M
2021-12-17 18.20 18.20 17.60 18.05 0.1M
2021-12-15 17.95 17.95 17.90 17.90 0.0M
2021-12-14 18.20 18.45 17.90 17.95 0.1M
2021-12-10 18.25 18.65 18.00 18.10 0.1M
2021-12-09 18.35 18.70 18.35 18.70 0.0M
2021-12-08 18.65 18.65 18.15 18.65 0.1M
2021-12-07 18.10 18.35 18.10 18.30 0.0M
2021-12-06 18.00 18.00 18.00 18.00 0.0M
2021-12-03 18.00 18.00 18.00 18.00 0.0M
2021-12-02 18.05 18.05 18.05 18.05 0.0M
2021-12-01 18.30 18.50 17.90 18.00 0.1M
2021-11-30 17.90 17.90 17.90 17.90 0.0M
2021-11-29 18.00 18.30 17.70 17.85 0.1M
2021-11-25 17.85 18.45 17.85 18.00 0.1M
2021-11-24 17.90 17.90 17.85 17.85 0.0M
2021-11-23 18.20 18.20 18.20 18.20 0.0M
2021-11-22 18.35 18.35 17.85 18.35 0.1M
2021-11-18 18.00 18.00 18.00 18.00 0.0M
2021-11-17 18.20 18.35 17.80 17.85 0.1M
2021-11-16 18.20 18.20 18.20 18.20 0.0M
2021-11-15 18.00 18.55 17.95 18.00 0.1M
2021-11-12 17.85 17.95 17.85 17.95 0.0M
2021-11-11 18.40 18.40 17.80 18.00 0.1M
2021-11-10 18.35 18.50 17.90 18.00 0.1M
2021-11-09 18.60 18.65 18.05 18.25 0.1M
2021-11-08 18.80 18.95 18.35 18.55 0.1M
2021-11-05 18.70 18.70 18.60 18.60 0.0M
2021-11-04 18.40 19.15 18.30 18.50 0.1M
2021-11-03 18.20 18.50 18.20 18.50 0.0M
2021-11-02 18.50 18.85 18.20 18.20 0.1M
2021-11-01 18.20 18.35 18.10 18.25 0.0M
2021-10-29 18.20 18.25 17.65 18.20 0.1M
2021-10-27 18.05 18.05 18.05 18.05 0.0M
2021-10-26 17.90 18.25 17.90 18.20 0.0M
2021-10-25 18.10 18.10 17.85 18.05 0.0M
2021-10-22 18.10 18.10 18.10 18.10 0.0M
2021-10-21 18.20 18.55 17.85 18.05 0.1M
2021-10-20 18.00 18.55 17.95 17.95 0.1M
2021-10-19 17.90 18.00 17.80 17.95 0.0M
2021-10-18 17.80 18.25 17.80 18.10 0.0M
2021-10-15 18.20 18.20 18.10 18.10 0.0M
2021-10-14 18.50 18.75 17.55 18.05 0.1M
2021-10-13 19.20 19.20 18.20 18.50 0.0M
2021-10-12 19.00 19.35 18.60 19.00 0.0M
2021-10-08 17.90 19.00 17.55 18.80 0.1M
2021-10-07 17.55 18.05 17.55 17.75 0.0M
2021-10-06 17.15 17.60 17.15 17.55 0.0M
2021-10-05 17.10 17.10 17.10 17.10 0.0M
2021-10-04 17.30 17.55 17.10 17.10 0.1M
2021-10-01 17.60 17.60 17.15 17.30 0.0M
2021-09-30 17.60 18.00 17.30 17.60 0.1M
2021-09-28 17.80 17.80 17.50 17.50 0.0M
2021-09-27 17.95 17.95 17.35 17.70 0.1M
2021-09-24 17.75 17.75 17.20 17.70 0.1M
2021-09-23 17.55 17.55 17.20 17.45 0.0M
2021-09-22 17.05 17.80 17.05 17.80 0.0M
2021-09-17 17.80 17.80 17.25 17.60 0.1M
2021-09-16 18.05 18.20 17.55 17.80 0.1M
2021-09-13 17.85 18.40 17.55 17.80 0.1M
2021-09-10 17.45 17.65 17.15 17.50 0.1M
2021-09-09 17.45 18.00 17.45 17.45 0.1M
2021-09-08 17.70 17.70 17.45 17.45 0.0M
2021-09-07 17.70 17.90 17.40 17.70 0.1M
2021-09-06 17.75 18.00 17.40 17.70 0.1M
2021-09-03 17.10 17.50 17.10 17.50 0.0M
2021-09-02 17.40 17.50 17.05 17.30 0.1M
2021-09-01 16.65 17.10 16.55 17.10 0.0M
2021-08-31 17.55 17.75 16.75 16.85 0.1M
2021-08-30 18.00 18.00 17.30 17.55 0.1M
2021-08-27 16.70 18.05 16.70 17.20 0.0M
2021-08-26 16.95 17.10 16.40 16.50 0.1M
2021-08-25 16.50 16.65 16.50 16.60 0.0M
2021-08-24 16.65 16.75 16.20 16.30 0.1M
2021-08-23 16.45 16.90 16.30 16.55 0.1M
2021-08-19 16.50 16.55 16.05 16.35 0.1M
2021-08-18 16.10 16.50 15.90 16.40 0.1M
2021-08-17 16.00 16.10 15.60 15.70 0.1M
2021-08-16 16.00 16.00 15.75 15.90 0.0M
2021-08-13 16.05 16.05 16.05 16.05 0.0M
2021-08-12 16.15 16.70 16.00 16.05 0.1M
2021-08-11 16.15 16.15 16.00 16.00 0.0M
2021-08-09 16.05 16.50 16.05 16.15 0.1M
2021-08-06 16.10 16.45 16.10 16.40 0.0M
2021-08-05 16.20 16.20 16.10 16.10 0.0M
2021-08-04 16.30 16.30 16.30 16.30 0.0M
2021-08-03 16.35 16.75 16.25 16.30 0.1M
2021-08-02 16.80 16.80 16.25 16.55 0.1M
2021-07-30 16.50 16.85 16.25 16.55 0.1M
2021-07-29 16.00 16.55 15.75 16.45 0.1M
2021-07-28 16.20 16.25 16.10 16.20 0.0M
2021-07-27 16.20 16.20 16.20 16.20 0.0M
2021-07-26 16.20 16.35 16.20 16.35 0.0M
2021-07-23 16.40 16.65 16.15 16.15 0.1M
2021-07-22 16.30 16.70 16.20 16.20 0.1M
2021-07-21 16.15 16.65 16.15 16.20 0.1M
2021-07-20 16.35 16.35 16.05 16.05 0.2M
2021-07-19 16.30 16.35 16.20 16.35 0.0M
2021-07-16 16.70 16.90 16.40 16.45 0.1M
2021-07-15 16.50 16.50 16.50 16.50 0.0M
2021-07-14 16.50 17.00 16.45 16.55 0.1M
2021-07-13 16.90 16.90 16.50 16.50 0.0M
2021-07-12 16.70 18.20 16.30 16.70 0.2M
2021-07-09 16.15 16.80 16.15 16.60 0.2M
2021-07-08 16.30 16.50 16.30 16.50 0.0M
2021-07-07 16.10 16.25 16.10 16.25 0.0M
2021-07-06 16.00 16.60 16.00 16.10 0.1M
2021-07-05 16.15 16.15 16.10 16.10 0.0M
2021-07-02 16.20 16.65 16.15 16.15 0.1M
2021-07-01 16.35 16.40 16.20 16.20 0.0M
2021-06-30 16.25 16.25 16.25 16.25 0.0M
2021-06-29 16.15 16.70 16.15 16.20 0.1M
2021-06-28 16.10 16.35 16.10 16.35 0.0M
2021-06-25 16.20 16.20 16.20 16.20 0.0M
2021-06-24 16.35 16.45 15.95 16.05 0.1M
2021-06-23 16.30 16.75 16.00 16.00 0.1M
2021-06-21 15.90 16.00 15.90 16.00 0.0M
2021-06-18 15.95 16.30 15.95 16.25 0.0M
2021-06-17 16.20 16.20 16.20 16.20 0.0M
2021-06-16 15.90 16.20 15.90 16.20 0.0M
2021-06-15 16.20 16.45 15.95 15.95 0.1M
2021-06-11 15.95 16.20 15.95 16.20 0.0M
2021-06-10 16.00 16.50 15.95 15.95 0.1M
2021-06-09 16.65 16.65 15.95 15.95 0.0M
2021-06-08 16.10 16.20 16.00 16.20 0.0M
2021-06-07 16.30 16.65 16.10 16.10 0.1M
2021-06-04 16.60 16.90 16.25 16.30 0.1M
2021-06-03 16.20 16.70 16.15 16.65 0.0M
2021-06-02 16.20 16.85 15.95 16.25 0.1M
2021-06-01 15.85 16.00 15.85 16.00 0.0M
2021-05-31 15.95 15.95 15.80 15.90 0.0M
2021-05-28 15.55 17.00 15.55 16.05 0.3M
2021-05-27 15.50 15.90 15.50 15.85 0.0M
2021-05-26 15.95 15.95 15.95 15.95 0.0M
2021-05-25 15.55 15.80 15.55 15.65 0.1M
2021-05-24 15.90 15.90 15.45 15.55 0.1M
2021-05-21 15.60 16.25 15.15 16.00 0.2M
2021-05-20 15.00 15.60 15.00 15.60 0.0M
2021-05-19 15.95 15.95 15.15 15.50 0.2M
2021-05-18 16.00 16.15 15.55 16.00 0.1M
2021-05-17 16.75 16.75 15.75 15.85 0.1M
2021-05-14 17.10 17.30 16.70 16.75 0.1M
2021-05-13 17.40 17.70 17.10 17.10 0.1M
2021-05-12 18.55 18.55 17.75 18.00 0.0M
2021-05-11 18.40 18.45 18.05 18.05 0.0M
2021-05-10 18.10 18.25 18.10 18.15 0.0M
2021-05-07 18.25 18.80 18.10 18.10 0.0M
2021-05-06 18.25 18.75 17.85 18.00 0.1M
2021-05-05 18.15 18.15 18.15 18.15 0.0M
2021-05-04 18.25 18.25 18.00 18.15 0.0M
2021-05-03 18.05 19.00 18.05 18.10 0.0M
2021-04-29 18.10 18.15 18.10 18.15 0.0M
2021-04-28 18.05 18.05 18.05 18.05 0.0M
2021-04-27 17.90 18.05 17.90 18.05 0.0M
2021-04-26 17.90 17.95 17.90 17.95 0.0M
2021-04-23 18.15 18.15 17.90 17.90 0.0M
2021-04-22 18.20 18.70 18.00 18.15 0.1M
2021-04-21 18.25 18.40 18.00 18.00 0.0M
2021-04-20 18.15 18.70 18.05 18.15 0.1M
2021-04-19 18.00 18.60 17.95 18.10 0.1M
2021-04-16 18.10 18.40 17.95 18.00 0.0M
2021-04-15 18.45 18.45 17.65 18.00 0.1M
2021-04-14 18.05 18.05 18.05 18.05 0.0M
2021-04-13 19.45 19.45 18.00 18.00 0.0M
2021-04-12 18.10 18.10 18.10 18.10 0.0M
2021-04-09 18.20 18.20 18.10 18.20 0.0M
2021-04-08 18.20 18.40 18.20 18.20 0.0M
2021-04-07 18.00 18.00 18.00 18.00 0.0M
2021-04-06 18.10 18.10 18.00 18.10 0.0M
2021-03-31 18.20 18.20 18.20 18.20 0.0M
2021-03-29 18.25 18.25 18.00 18.00 0.0M
2021-03-26 18.30 18.30 17.90 17.90 0.0M
2021-03-25 18.00 18.00 18.00 18.00 0.0M
2021-03-24 18.00 18.00 18.00 18.00 0.0M
2021-03-22 17.85 17.85 17.85 17.85 0.0M
2021-03-19 17.85 17.95 17.80 17.80 0.0M
2021-03-17 18.10 18.10 18.10 18.10 0.0M
2021-03-16 18.25 18.25 18.25 18.25 0.0M
2021-03-11 18.30 18.35 18.30 18.35 0.0M
2021-03-10 18.10 18.10 18.05 18.05 0.0M
2021-03-09 18.05 18.05 18.05 18.05 0.0M
2021-03-08 17.90 18.20 17.90 18.05 0.1M
2021-03-05 18.00 18.20 17.95 18.20 0.1M
2021-03-04 17.90 18.30 17.90 18.30 0.1M
2021-03-03 18.05 18.20 18.05 18.05 0.0M
2021-03-02 18.60 18.60 18.10 18.35 0.1M
2021-02-26 17.90 18.10 17.80 18.10 0.0M
2021-02-25 18.30 18.30 18.00 18.00 0.0M
2021-02-24 18.10 18.10 18.00 18.00 0.1M
2021-02-23 17.75 18.50 17.70 18.25 0.1M
2021-02-22 17.90 18.30 17.60 18.20 0.1M
2021-02-18 17.55 18.30 17.40 18.30 0.0M
2021-02-17 17.85 17.85 17.40 17.80 0.0M
2021-02-05 17.35 17.35 17.35 17.35 0.0M
2021-02-04 17.35 17.55 17.35 17.35 0.0M
2021-02-03 17.35 17.65 17.35 17.65 0.0M
2021-02-02 17.90 18.05 17.35 17.35 0.0M
2021-01-29 17.45 17.45 17.40 17.40 0.0M
2021-01-28 17.40 17.40 17.35 17.40 0.0M
2021-01-27 17.95 17.95 17.30 17.60 0.0M
2021-01-26 17.30 17.60 17.30 17.30 0.0M
2021-01-22 17.30 17.50 17.30 17.50 0.0M
2021-01-21 17.60 17.60 17.20 17.20 0.0M
2021-01-20 17.75 17.75 17.55 17.55 0.0M
2021-01-18 17.60 17.75 17.60 17.75 0.0M
2021-01-15 17.80 17.90 17.60 17.80 0.1M
2021-01-14 18.05 18.05 17.80 17.90 0.0M
2021-01-13 18.15 18.35 18.00 18.30 0.0M
2021-01-12 18.05 18.20 17.95 18.20 0.0M
2021-01-11 18.40 18.40 18.05 18.05 0.0M
2021-01-08 18.25 18.25 18.10 18.10 0.0M
2021-01-07 18.25 18.25 18.25 18.25 0.1M
2021-01-06 18.20 18.20 18.20 18.20 0.0M
2021-01-05 18.10 18.25 18.05 18.25 0.0M
2021-01-04 18.30 18.60 18.15 18.15 0.0M