Taiwan - Delayed Quote TWD

evertex fabrinology limited (1470.TW)

26.80
-0.30
(-1.11%)
At close: 1:30:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 12, 202527.1027.1026.4026.8026.8015,000
May 9, 202526.2027.1025.9027.1027.1073,000
May 8, 202526.5526.6026.2526.3526.3543,000
May 7, 202527.2527.2526.7027.1027.1041,000
May 6, 202526.6027.3526.4026.8526.85145,001
May 5, 202527.0027.6026.2027.3527.35275,000
May 2, 202525.6526.5025.0526.5026.50148,000
Apr 30, 202525.5526.4524.8524.8524.85150,124
Apr 29, 202526.6026.9525.2025.2025.20229,000
Apr 28, 202525.6025.8525.1525.8525.85200,235
Apr 25, 202523.4523.5023.4523.5023.5013,000
Apr 24, 202523.2523.2523.2523.2523.251,000
Apr 23, 202523.5023.5023.3023.3523.357,000
Apr 22, 202523.4023.4023.4023.4023.40-
Apr 21, 202523.4023.4023.4023.4023.401,000
Apr 18, 202523.0023.4023.0023.4023.406,000
Apr 17, 202523.4023.9523.4023.4523.4513,000
Apr 16, 202523.4523.4523.4523.4523.456,000
Apr 15, 202523.1523.4523.1523.4523.4514,000
Apr 14, 202523.2023.2022.8523.1523.1531,000
Apr 11, 202523.4023.4022.8522.8522.855,004
Apr 10, 202523.0023.1022.1523.1023.1037,040
Apr 9, 202521.8022.0021.0021.0021.0057,000
Apr 8, 202522.0022.0020.4020.7020.709,000
Apr 7, 202520.9021.2020.1020.5520.5537,000
Apr 2, 202522.3522.3522.3022.3022.303,046
Apr 1, 202522.2522.5522.2522.5522.554,000
Mar 31, 202521.7521.7521.7521.7521.756,000
Mar 28, 202522.7022.7022.1022.2522.2513,033
Mar 27, 202522.7022.7022.7022.7022.702,000
Mar 26, 202523.0023.0022.7522.7522.75104,106
Mar 25, 202522.9022.9522.8522.9522.953,000
Mar 24, 202523.8023.8023.0023.0023.007,000
Mar 21, 202523.1023.3022.8522.8522.8511,002
Mar 20, 202523.1523.1522.8023.1023.103,000
Mar 19, 202523.1023.1023.0523.0523.055,000
Mar 18, 202522.7522.7522.7522.7522.756,000
Mar 17, 202522.5022.7522.3022.7522.75255,000
Mar 14, 202522.5022.5022.5022.5022.501,000
Mar 13, 202522.7522.7522.5022.7022.7042,000
Mar 12, 202523.3023.3022.7522.7522.7518,000
Mar 11, 202521.9023.0021.9023.0023.0014,000
Mar 10, 202522.8022.8022.7022.7022.7010,000
Mar 7, 202523.1023.1023.1023.1023.10-
Mar 6, 202523.1023.1023.1023.1023.10-
Mar 5, 202523.1023.2023.1023.1023.1031,000
Mar 4, 202522.9523.0022.8522.8522.8516,000
Mar 3, 202523.0023.0023.0023.0023.0013,000
Feb 27, 202523.3023.3022.9522.9522.9510,276
Feb 26, 202523.5523.5523.2023.3023.309,000
Feb 25, 202523.4023.4022.8022.8022.8010,000
Feb 24, 202522.7023.0022.7023.0023.005,002
Feb 21, 202522.7524.3022.7523.0023.0034,000
Feb 20, 202522.7522.7522.7522.7522.75-
Feb 19, 202522.8522.8522.7022.7522.758,005
Feb 18, 202522.8022.8022.8022.8022.801,000
Feb 17, 202522.0023.1022.0023.0023.0038,000
Feb 14, 202522.6022.6022.6022.6022.601,024
Feb 13, 202522.5523.0022.3022.3022.303,333
Feb 12, 202521.8522.8021.8522.2022.2013,000
Feb 11, 202522.6022.6022.6022.6022.601,000
Feb 10, 202522.4522.6022.4522.6022.6012,000
Feb 7, 202522.3022.3522.3022.3522.356,721
Feb 6, 202522.2522.8522.2522.8522.858,200
Feb 5, 202522.8023.3022.4022.4022.4017,000
Feb 4, 202522.7522.8022.7522.8022.802,000
Feb 3, 202523.0023.0022.3022.3022.307,000
Jan 22, 202522.5022.9522.5022.9522.957,000
Jan 21, 202522.4523.0022.4522.9522.9524,028
Jan 20, 202521.8021.8021.8021.8021.80-
Jan 17, 202521.5021.8021.5021.8021.802,000
Jan 16, 202521.6022.0521.6021.8021.8028,062
Jan 15, 202521.4521.6021.2521.6021.608,000
Jan 14, 202521.5021.5021.5021.5021.502,000
Jan 13, 202521.5021.5021.4521.5021.503,000
Jan 10, 202521.6021.8521.5021.6021.6022,410
Jan 9, 202521.6021.6021.6021.6021.601,000
Jan 8, 202521.4521.9021.4521.9021.907,600
Jan 7, 202521.6021.6021.4521.4521.4511,087
Jan 6, 202521.8022.0021.8022.0022.005,000
Jan 3, 202521.7021.7021.6521.6521.654,000
Jan 2, 202523.0523.0521.7022.1022.1017,050
Dec 31, 202422.0022.2021.2522.2022.2095,000
Dec 30, 202421.0022.2021.0022.0022.0079,000
Dec 27, 202421.2021.2521.2021.2021.2013,000
Dec 26, 202421.0021.0021.0021.0021.001,439
Dec 25, 202420.5521.0020.5521.0021.003,729
Dec 24, 202420.9520.9520.5020.9020.904,000
Dec 23, 202420.7020.9520.7020.9520.9511,000
Dec 20, 202420.2520.8020.0520.7520.7518,000
Dec 19, 202420.3020.8020.1020.4020.4022,000
Dec 18, 202420.4520.8020.3520.8020.8011,099
Dec 17, 202420.4521.5520.4521.0521.057,000
Dec 16, 202420.2020.4520.1520.4520.454,000
Dec 13, 202420.5020.7520.5020.7520.7513,000
Dec 12, 202421.1521.1520.5020.7020.7010,000
Dec 11, 202421.0021.0021.0021.0021.00-
Dec 10, 202421.0021.0021.0021.0021.00-
Dec 9, 202421.0021.0021.0021.0021.006,004
Dec 6, 202420.8521.2520.6521.2021.2028,000
Dec 5, 202421.3521.3520.8520.8520.854,000
Dec 4, 202421.3521.3521.3521.3521.351,001
Dec 3, 202422.6522.6520.7020.7020.708,042
Dec 2, 202421.7021.7021.1521.1521.157,002
Nov 29, 202421.1521.1521.1521.1521.151,099
Nov 28, 202420.4520.7019.9520.7020.7036,000
Nov 27, 202420.5020.5020.5020.5020.502,040
Nov 26, 202420.5020.5020.5020.5020.501,000
Nov 25, 202420.7520.7520.5020.5520.555,010
Nov 22, 202420.3020.4020.3020.3020.3015,000
Nov 21, 202420.1020.3020.1020.1020.1032,200
Nov 20, 202420.1020.1020.1020.1020.1011,028
Nov 19, 202419.5020.1519.5019.7019.7015,010
Nov 18, 202420.0020.0019.5019.5019.5019,000
Nov 15, 202419.2520.3019.1020.3020.3032,000
Nov 14, 202419.4019.7519.3519.4019.4024,040
Nov 13, 202420.0020.0019.8019.8519.858,000
Nov 12, 202420.1520.1519.9020.0020.005,027
Nov 11, 202420.1020.1019.9020.0020.00140,040
Nov 8, 202420.8020.8020.5020.5020.506,000
Nov 7, 202420.3020.4020.3020.4020.402,000
Nov 6, 202420.5520.5520.0020.3520.355,000
Nov 5, 202420.0020.3520.0020.1020.1060,000
Nov 4, 202420.1020.1020.0520.0520.0511,107
Nov 1, 202420.3020.5020.0520.0520.0528,433
Oct 30, 202420.4520.4520.2020.3020.3029,000
Oct 29, 202420.6520.8020.6020.8020.8014,000
Oct 28, 202420.5521.3020.5521.2521.2556,000
Oct 25, 202420.6020.6020.6020.6020.602,000
Oct 24, 202420.4020.4020.2020.2020.2014,119
Oct 23, 202420.3520.3520.3520.3520.351,040
Oct 22, 202420.8020.8520.7020.7020.7030,040
Oct 21, 202420.8020.8020.8020.8020.801,000
Oct 18, 202420.8020.8020.3020.5020.507,000
Oct 17, 202420.4020.4020.2020.2520.2518,000
Oct 16, 202421.0521.1520.3520.3520.3563,000
Oct 15, 202422.3022.3021.1521.2021.2037,333
Oct 14, 202421.8021.8021.7521.8021.8018,000
Oct 11, 202421.3021.7021.3021.3021.3015,000
Oct 9, 202422.1522.1521.3521.3521.3537,037
Oct 8, 202421.5021.5521.5021.5521.553,024
Oct 7, 202421.5021.9021.5021.6021.6010,000
Oct 4, 202421.5521.7521.5521.6521.658,000
Oct 1, 202421.7021.9521.6521.9521.957,000
Sep 30, 202422.1522.2021.8022.1022.1013,024
Sep 27, 202421.6522.1521.6022.1522.1543,001
Sep 26, 202422.1022.1021.6021.7021.7046,001
Sep 25, 202422.2022.2521.9522.1022.1017,000
Sep 24, 202422.3022.5021.8022.0022.0064,000
Sep 23, 202422.5522.5521.7521.8021.8089,040
Sep 20, 202422.4522.7522.2522.2522.2541,000
Sep 19, 202423.2023.2022.0022.0022.0056,000
Sep 18, 202423.6023.6022.2522.2522.2574,464
Sep 16, 202422.3523.9022.2023.0023.00392,500
Sep 13, 202421.1521.9520.5521.7521.75124,000
Sep 12, 202421.5021.6021.3521.3521.3515,010
Sep 11, 202421.0521.8520.8021.4021.4019,004
Sep 10, 202422.1022.1021.0521.0521.0549,470
Sep 9, 202420.8521.2020.8520.9020.9014,389
Sep 6, 202421.3021.4520.3021.1021.1095,000
Sep 5, 202421.2521.4521.2021.4021.4016,000
Sep 4, 202421.3521.7521.2521.2521.2555,000
Sep 3, 202421.8521.9021.6021.7521.75257,000
Sep 2, 202422.6522.8021.4521.8521.85233,000
Aug 30, 202423.5023.7022.7522.7522.7594,000
Aug 29, 202423.7524.2023.7523.9023.90210,000
Aug 28, 202423.8023.8023.6023.7523.75319,000
Aug 27, 202424.1024.1023.5023.8023.8019,038
Aug 26, 202425.6025.6023.6523.7523.7580,200
Aug 23, 202424.6025.8023.4025.6025.60197,005
Aug 22, 202424.1025.9023.1524.6524.65623,050
Aug 21, 202421.8023.9021.8023.9023.90418,036
Aug 20, 202421.8021.8021.7521.7521.7511,000
Aug 19, 202421.5021.7021.5021.6021.60270,000
Aug 16, 202421.1021.6021.0021.6021.60222,000
Aug 15, 202421.0021.5020.9521.2521.2522,000
Aug 14, 202421.5021.5021.5021.5021.503,000
Aug 13, 202421.2021.4021.0521.0521.059,000
Aug 12, 202420.8021.0020.7521.0021.007,000
Aug 9, 202420.2021.3020.2020.8020.8029,000
Aug 8, 202420.0521.0020.0520.4520.4510,000
Aug 7, 202421.0021.7520.5020.5020.5089,000
Aug 6, 202419.1520.9019.1520.9020.9070,000
Aug 5, 202420.3020.3019.0019.0019.0047,047
Aug 2, 202420.5521.0520.4520.8520.858,000
Aug 1, 202421.0021.1020.2021.1021.1075,000
Jul 31, 202420.5520.5520.5520.5520.55-
Jul 30, 202420.9021.3520.5020.5520.5527,054
Jul 29, 202421.0021.5020.8020.8520.8513,300
Jul 26, 202420.7521.0020.5520.8020.8020,000
Jul 23, 202420.0521.7020.0520.6020.6098,009
Jul 22, 202419.8521.7019.8521.7021.70102,016
Jul 19, 202420.1020.2019.6519.7519.7512,040
Jul 18, 202420.6521.1020.1520.1520.157,000
Jul 17, 202420.6020.6020.4020.4020.4010,100
Jul 16, 202420.9020.9020.6520.6520.658,050
Jul 15, 2024 0.58 Dividend
Jul 15, 202420.6521.6020.2020.9020.9049,000
Jul 12, 202420.6521.0020.0020.7020.1253,002
Jul 11, 202420.7520.7520.6520.6520.074,000
Jul 10, 202420.4520.4520.4520.4519.88-
Jul 9, 202420.8520.8520.4520.4519.8814,040
Jul 8, 202421.0021.0020.9020.9020.312,003
Jul 5, 202421.4021.5020.7521.3020.7041,000
Jul 4, 202420.8520.9020.7520.8020.228,000
Jul 3, 202420.8520.8520.8020.8520.274,001
Jul 2, 202421.2021.2020.6020.6020.0211,000
Jul 1, 202421.1021.5020.9021.2020.6173,000
Jun 28, 202420.9021.2020.9020.9020.3134,000
Jun 27, 202420.5520.9020.5520.9020.315,000
Jun 26, 202420.7020.9020.4520.7520.178,000
Jun 25, 202420.7520.7520.7020.7020.127,000
Jun 24, 202420.6021.3020.4020.5019.9319,000
Jun 21, 202421.0021.0020.3520.3519.7818,000
Jun 20, 202420.9021.4520.8020.9520.3619,000
Jun 19, 202420.5021.3020.5020.9020.3138,000
Jun 18, 202420.2020.5020.1520.5019.9315,000
Jun 17, 202420.2020.2020.2020.2019.63-
Jun 14, 202420.2020.3020.2020.2019.636,000
Jun 13, 202420.2020.2020.0020.0019.445,000
Jun 12, 202420.9020.9020.0020.0019.4420,000
Jun 11, 202420.9020.9020.9020.9020.313,000
Jun 7, 202420.4021.0020.4020.9020.3146,009
Jun 6, 202420.2020.7020.1520.7020.1212,000
Jun 5, 202420.1020.7020.1020.4019.8313,000
Jun 4, 202420.5020.5020.5020.5019.9316,000
Jun 3, 202420.4020.4020.4020.4019.83-
May 31, 202421.3521.3520.4020.4019.8369,000
May 30, 202420.6520.7020.6520.7020.122,000
May 29, 202420.2520.3020.2520.3019.732,000
May 28, 202420.1020.6020.1020.3519.7813,000
May 27, 202419.9019.9019.9019.9019.341,000
May 24, 202419.7519.8019.7019.8019.253,000
May 23, 202419.9019.9019.9019.9019.341,000
May 22, 202420.1020.1020.1020.1019.544,010
May 21, 202420.3020.3020.1020.1019.545,000
May 20, 202420.2020.2019.7520.2019.638,000
May 17, 202419.9019.9519.8519.8519.2910,000
May 16, 202420.3520.8520.0020.1019.5439,000
May 15, 202419.5019.9519.5019.9519.395,000
May 14, 202419.3519.9019.3519.7019.1523,000
May 13, 202419.3019.9019.0519.3518.81114,000

Related Tickers

1468.TW Chang-Ho Fibre Corporation
14.10
0.00%
 
1418.TW TongHwa Corporation
22.00
-0.45%
 
1474.TW Honmyue Enterprise Co., Ltd.
13.75
+1.10%
 
1465.TW Wisher Industrial Co., Ltd.
13.95
-0.36%
 
4426.TW Li Cheng Enterprise Co., Ltd.
12.00
+1.27%
 
1441.TW Tah Tong Textile Co., Ltd.
12.95
0.00%
 
1452.TW Hong Yi Fiber Ind. Co., Ltd.
12.75
+0.79%
 
1414.TW Tung Ho Textile Co., Ltd.
19.75
+1.80%
 
1463.TW Chyang Sheng Texing Co., Ltd.
22.50
-6.44%
 
1445.TW Universal Textile Co., Ltd.
14.55
+1.39%