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
2022-12-30 18.10 18.85 18.10 18.20 0.0M
2022-12-29 18.25 18.45 17.95 18.40 0.0M
2022-12-28 18.00 18.45 17.65 18.35 0.0M
2022-12-27 17.80 18.15 17.40 17.70 0.0M
2022-12-26 18.00 18.00 17.15 17.55 0.1M
2022-12-23 18.15 18.20 17.90 18.10 0.0M
2022-12-22 18.00 18.25 18.00 18.10 0.0M
2022-12-21 18.65 18.75 18.00 18.00 0.0M
2022-12-20 18.30 18.55 17.95 18.40 0.0M
2022-12-19 18.55 18.55 18.30 18.30 0.0M
2022-12-16 18.40 18.60 18.15 18.30 0.0M
2022-12-15 19.10 19.10 18.70 18.75 0.0M
2022-12-14 18.90 18.90 18.65 18.90 0.0M
2022-12-13 19.10 19.10 18.55 18.75 0.0M
2022-12-12 19.05 19.05 18.80 18.95 0.0M
2022-12-09 19.20 19.20 18.75 18.80 0.0M
2022-12-08 19.00 19.05 18.95 19.00 0.0M
2022-12-07 19.15 19.15 18.85 18.85 0.0M
2022-12-06 19.25 19.25 18.55 18.90 0.0M
2022-12-05 19.30 19.30 18.90 19.05 0.0M
2022-12-02 19.35 19.35 18.85 19.00 0.0M
2022-12-01 19.65 19.65 19.10 19.10 0.0M
2022-11-30 19.15 19.45 19.15 19.45 0.0M
2022-11-29 19.70 19.70 18.95 19.15 0.1M
2022-11-28 22.30 22.30 19.80 19.80 0.4M
2022-11-25 20.40 20.40 20.40 20.40 0.2M
2022-11-24 18.55 18.55 18.40 18.55 0.0M
2022-11-23 19.05 19.05 18.60 18.75 0.0M
2022-11-22 18.75 18.90 18.75 18.80 0.0M
2022-11-21 19.25 19.25 18.45 18.95 0.0M
2022-11-18 19.90 19.90 18.70 18.95 0.0M
2022-11-17 18.55 20.35 18.55 19.90 0.0M
2022-11-16 18.60 19.10 18.55 18.55 0.0M
2022-11-15 18.40 18.45 18.20 18.45 0.0M
2022-11-14 18.60 18.60 18.05 18.40 0.0M
2022-11-11 18.70 18.70 18.00 18.05 0.0M
2022-11-10 18.00 18.15 18.00 18.10 0.0M
2022-11-09 18.10 18.50 17.75 18.35 0.0M
2022-11-08 18.25 18.55 18.25 18.55 0.0M
2022-11-07 18.30 18.60 18.25 18.25 0.0M
2022-11-04 18.95 18.95 18.95 18.95 0.0M
2022-11-03 18.60 18.65 18.25 18.65 0.0M
2022-11-02 18.75 18.75 18.75 18.75 0.0M
2022-11-01 19.45 19.45 18.65 19.05 0.0M
2022-10-31 19.60 19.95 19.00 19.65 0.0M
2022-10-28 18.75 19.60 18.75 19.60 0.0M
2022-10-27 19.60 19.60 18.60 18.60 0.0M
2022-10-26 18.05 19.00 18.05 18.90 0.0M
2022-10-25 19.00 19.35 18.90 19.00 0.0M
2022-10-24 18.25 19.05 18.25 18.65 0.0M
2022-10-21 17.45 19.10 17.45 18.25 0.0M
2022-10-20 17.40 17.45 17.40 17.45 0.0M
2022-10-19 17.60 17.60 17.55 17.60 0.0M
2022-10-14 17.40 17.45 17.30 17.45 0.0M
2022-10-13 17.60 17.60 17.00 17.00 0.0M
2022-10-12 18.15 18.15 17.50 17.75 0.0M
2022-10-11 18.65 18.65 18.05 18.40 0.0M
2022-10-07 18.65 19.35 18.50 19.25 0.0M
2022-10-06 19.40 19.95 18.20 18.20 0.0M
2022-10-05 18.70 19.20 18.70 19.20 0.0M
2022-10-04 18.50 18.70 18.50 18.55 0.0M
2022-10-03 17.65 18.20 17.30 18.20 0.0M
2022-09-29 17.90 18.15 17.80 17.90 0.0M
2022-09-28 17.40 17.95 17.40 17.70 0.0M
2022-09-27 17.75 17.95 17.75 17.90 0.0M
2022-09-26 18.00 18.95 17.65 17.90 0.0M
2022-09-23 18.55 18.55 18.10 18.25 0.0M
2022-09-22 18.75 18.75 18.55 18.55 0.0M
2022-09-21 18.70 19.20 18.50 19.05 0.0M
2022-09-20 19.30 19.30 19.20 19.20 0.0M
2022-09-19 18.75 19.10 18.75 19.10 0.0M
2022-09-16 18.60 18.70 18.60 18.70 0.0M
2022-09-15 18.75 18.90 18.75 18.80 0.0M
2022-09-14 19.30 19.40 18.80 19.00 0.0M
2022-09-13 20.10 20.80 19.10 19.20 0.1M
2022-09-12 19.40 20.00 19.40 19.70 0.0M
2022-09-08 18.45 19.10 18.45 19.10 0.0M
2022-09-07 19.15 19.15 18.80 18.95 0.1M
2022-09-06 20.00 20.50 19.60 19.60 0.0M
2022-09-05 20.00 20.00 19.80 19.80 0.0M
2022-09-02 20.35 20.35 19.75 19.90 0.0M
2022-09-01 20.40 20.55 19.70 20.05 0.0M
2022-08-31 20.40 20.90 20.30 20.40 0.0M
2022-08-30 21.80 21.85 20.20 20.40 0.1M
2022-08-29 19.65 21.40 18.80 20.60 0.1M
2022-08-26 18.95 20.55 18.95 19.70 0.1M
2022-08-25 18.60 19.20 18.55 18.90 0.0M
2022-08-24 18.45 18.80 18.45 18.80 0.0M
2022-08-23 18.90 18.95 18.60 18.60 0.0M
2022-08-22 19.20 19.20 18.55 19.00 0.0M
2022-08-19 19.10 19.10 18.75 19.10 0.0M
2022-08-18 18.40 19.25 18.40 19.10 0.0M
2022-08-17 19.35 19.35 18.75 18.90 0.0M
2022-08-16 18.85 19.00 18.40 18.80 0.1M
2022-08-15 19.65 19.65 19.55 19.55 0.0M
2022-08-12 19.00 19.70 19.00 19.55 0.0M
2022-08-11 19.65 19.70 19.15 19.35 0.0M
2022-08-10 19.10 19.15 19.05 19.10 0.0M
2022-08-09 18.80 19.25 18.75 19.25 0.0M
2022-08-08 19.10 19.20 19.05 19.20 0.0M
2022-08-05 19.00 19.65 18.90 19.45 0.0M
2022-08-04 18.75 18.90 18.60 18.80 0.0M
2022-08-03 19.00 19.30 18.90 18.90 0.0M
2022-08-02 18.55 19.40 18.55 19.25 0.0M
2022-08-01 19.50 19.50 19.50 19.50 0.0M
2022-07-29 19.20 19.40 19.10 19.10 0.0M
2022-07-28 19.70 19.90 18.80 18.95 0.0M
2022-07-27 19.70 19.70 19.15 19.45 0.0M
2022-07-26 19.55 19.55 18.70 19.15 0.1M
2022-07-25 19.40 20.25 19.40 20.00 0.0M
2022-07-22 19.45 19.55 19.40 19.40 0.0M
2022-07-21 19.70 20.00 19.25 19.70 0.0M
2022-07-20 20.95 20.95 19.80 20.00 0.0M
2022-07-19 19.60 20.00 19.05 20.00 0.0M
2022-07-18 20.00 20.15 19.80 19.90 0.0M
2022-07-15 20.10 20.90 19.60 20.00 0.0M
2022-07-14 19.15 20.00 19.15 19.65 0.0M
2022-07-13 20.30 20.45 19.20 19.40 0.0M
2022-07-12 20.30 20.30 19.90 20.10 0.0M
2022-07-11 20.40 20.70 20.40 20.70 0.0M
2022-07-08 21.20 21.20 20.40 20.40 0.0M
2022-07-07 20.95 21.15 20.90 20.90 0.0M
2022-07-06 21.00 21.00 20.50 20.60 0.0M
2022-07-05 21.90 21.90 21.25 21.40 0.0M
2022-07-04 21.25 21.65 21.20 21.40 0.0M
2022-07-01 21.55 23.10 20.80 20.90 0.2M
2022-06-30 22.50 24.40 22.20 22.30 0.5M
2022-06-29 22.15 22.65 22.15 22.20 0.0M
2022-06-28 24.50 25.60 22.70 22.70 0.4M
2022-06-27 22.70 23.65 22.00 23.65 0.3M
2022-06-24 20.05 21.50 20.05 21.50 0.0M
2022-06-23 21.05 22.40 19.55 19.55 0.1M
2022-06-22 20.35 21.05 20.05 21.05 0.1M
2022-06-21 20.60 21.70 20.20 20.95 0.1M
2022-06-20 20.35 21.05 20.30 20.50 0.0M
2022-06-17 20.60 21.30 20.05 21.05 0.0M
2022-06-16 24.00 24.00 21.05 21.05 0.1M
2022-06-15 21.75 22.50 21.75 22.35 0.0M
2022-06-14 22.10 22.10 20.35 21.60 0.1M
2022-06-13 22.55 22.65 22.00 22.10 0.1M
2022-06-10 23.45 23.65 23.10 23.10 0.0M
2022-06-09 23.80 24.05 23.55 23.65 0.0M
2022-06-08 23.60 24.20 23.60 23.80 0.1M
2022-06-07 24.20 24.20 23.30 23.50 0.1M
2022-06-06 24.90 25.00 24.10 24.10 0.2M
2022-06-02 26.50 26.50 24.90 24.90 0.3M
2022-06-01 26.00 27.00 25.55 26.00 0.4M
2022-05-31 26.10 26.60 25.15 25.50 0.2M
2022-05-30 24.95 26.50 24.80 25.60 0.4M
2022-05-27 25.15 25.15 23.50 24.30 0.1M
2022-05-26 23.75 24.50 23.50 23.90 0.1M
2022-05-25 23.50 24.00 23.35 23.70 0.1M
2022-05-24 24.55 24.55 23.25 23.50 0.1M
2022-05-23 25.05 25.05 24.00 24.00 0.1M
2022-05-20 25.70 25.70 24.35 24.40 0.1M
2022-05-19 23.50 25.60 23.10 25.10 0.3M
2022-05-18 24.25 24.75 23.50 23.85 0.3M
2022-05-17 26.40 27.60 24.50 24.50 1.6M
2022-05-16 22.85 25.15 22.30 25.15 0.5M
2022-05-13 23.50 24.20 22.65 22.90 0.2M
2022-05-12 24.15 24.15 22.50 23.60 0.2M
2022-05-11 25.45 26.00 24.00 24.20 0.3M
2022-05-10 27.10 27.10 25.65 25.90 0.3M
2022-05-09 27.00 28.50 25.70 26.15 0.6M
2022-05-06 28.30 29.50 27.00 27.00 1.2M
2022-05-05 27.90 29.70 26.60 29.70 0.9M
2022-05-04 29.40 30.25 26.50 27.00 1.1M
2022-05-03 27.85 28.75 27.50 28.75 0.8M
2022-04-29 24.45 26.15 24.30 26.15 0.2M
2022-04-28 24.60 24.90 23.60 23.80 0.2M
2022-04-27 24.70 25.50 24.70 24.70 0.5M
2022-04-25 28.80 30.40 28.45 30.40 0.5M
2022-04-22 29.80 31.20 28.45 28.45 1.4M
2022-04-21 26.05 28.40 26.00 28.40 0.9M
2022-04-20 24.60 25.85 24.60 25.85 0.7M
2022-04-19 22.00 23.50 22.00 23.50 0.1M
2022-04-18 22.00 22.00 21.40 21.40 0.0M
2022-04-15 22.50 22.55 22.00 22.00 0.0M
2022-04-14 22.80 22.80 22.20 22.20 0.0M
2022-04-13 24.60 25.05 22.55 22.85 0.3M
2022-04-12 23.90 25.05 23.40 25.05 0.3M
2022-04-11 21.80 22.80 21.80 22.80 0.1M
2022-04-08 20.35 20.75 20.10 20.75 0.0M
2022-04-07 21.00 21.00 20.00 20.45 0.0M
2022-04-06 22.20 22.40 20.30 21.00 0.0M
2022-03-31 21.95 22.20 21.50 22.20 0.0M
2022-03-30 22.60 23.00 21.50 21.95 0.0M
2022-03-29 25.70 25.70 22.30 22.30 0.4M
2022-03-28 22.65 25.80 22.60 24.75 0.1M
2022-03-25 24.00 24.00 23.60 23.60 0.0M
2022-03-24 24.15 24.50 23.80 23.80 0.0M
2022-03-23 24.00 24.25 24.00 24.25 0.0M
2022-03-22 24.60 24.60 23.10 23.90 0.0M
2022-03-21 25.55 25.55 24.00 24.40 0.1M
2022-03-18 23.00 24.50 22.30 23.70 0.1M
2022-03-17 21.60 22.50 21.60 22.30 0.0M
2022-03-16 21.00 22.00 20.80 21.60 0.0M
2022-03-15 20.50 21.30 20.50 21.00 0.0M
2022-03-14 21.35 21.55 20.60 21.15 0.0M
2022-03-11 19.80 21.55 19.35 21.55 0.0M
2022-03-10 20.10 20.30 19.90 20.30 0.0M
2022-03-09 19.50 19.85 19.50 19.85 0.0M
2022-03-08 20.60 20.60 19.60 19.60 0.0M
2022-03-07 19.90 20.50 19.80 20.45 0.0M
2022-03-04 20.65 20.65 19.70 19.90 0.0M
2022-03-03 20.25 20.50 20.05 20.30 0.0M
2022-03-02 19.65 20.30 19.30 19.80 0.0M
2022-03-01 18.60 19.80 18.60 19.40 0.0M
2022-02-25 21.50 21.50 18.70 19.20 0.1M
2022-02-24 20.00 21.45 19.65 20.45 0.3M
2022-02-23 17.85 19.60 17.85 19.60 0.2M
2022-02-22 17.85 17.85 17.85 17.85 0.0M
2022-02-21 18.10 18.60 17.90 17.90 0.1M
2022-02-17 18.45 18.50 17.90 18.20 0.1M
2022-02-16 17.75 18.00 17.65 17.95 0.0M
2022-02-15 18.05 18.05 17.80 17.80 0.0M
2022-02-14 18.00 18.45 17.75 18.45 0.0M
2022-02-11 18.70 18.75 18.70 18.70 0.0M
2022-02-10 18.50 18.75 18.20 18.55 0.0M
2022-02-09 18.00 18.00 18.00 18.00 0.0M
2022-02-08 17.90 17.90 17.90 17.90 0.0M
2022-02-07 17.20 17.55 17.20 17.55 0.0M
2022-01-26 16.60 17.00 16.60 16.90 0.0M
2022-01-25 17.45 17.45 16.50 16.55 0.0M
2022-01-24 17.45 17.45 17.45 17.45 0.0M
2022-01-21 17.60 17.60 17.60 17.60 0.0M
2022-01-20 17.70 17.70 17.70 17.70 0.0M
2022-01-19 17.70 17.70 17.70 17.70 0.0M
2022-01-18 17.75 17.85 17.75 17.85 0.0M
2022-01-17 17.40 17.65 17.40 17.65 0.0M
2022-01-14 17.40 17.50 17.20 17.20 0.0M
2022-01-13 17.95 18.00 17.45 17.90 0.0M
2022-01-12 17.40 17.75 17.40 17.75 0.0M
2022-01-11 17.70 18.15 17.55 17.70 0.1M
2022-01-07 17.75 17.75 17.75 17.75 0.0M
2022-01-06 17.80 17.80 17.80 17.80 0.0M
2022-01-05 17.65 17.80 17.65 17.80 0.0M
2022-01-03 17.80 17.80 17.75 17.75 0.0M