Taiwan - Delayed Quote TWD

Everspring Industry Co., Ltd. (2390.TW)

Compare
11.75 +0.05 (+0.43%)
At close: 1:30:11 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 11.60 11.80 11.55 11.75 11.75 225,689
Dec 17, 2024 11.65 11.85 11.60 11.70 11.70 232,600
Dec 16, 2024 11.80 11.85 11.50 11.55 11.55 299,003
Dec 13, 2024 12.00 12.10 11.75 11.75 11.75 564,336
Dec 12, 2024 12.40 12.45 12.15 12.15 12.15 361,600
Dec 11, 2024 12.45 12.50 12.20 12.30 12.30 353,227
Dec 10, 2024 12.40 12.60 12.40 12.45 12.45 301,078
Dec 9, 2024 12.80 12.85 12.50 12.50 12.50 255,415
Dec 6, 2024 12.90 12.95 12.70 12.80 12.80 238,554
Dec 5, 2024 12.75 13.00 12.75 12.75 12.75 440,971
Dec 4, 2024 12.70 12.75 12.60 12.65 12.65 176,803
Dec 3, 2024 12.55 12.80 12.55 12.60 12.60 161,681
Dec 2, 2024 12.70 12.80 12.50 12.50 12.50 273,708
Nov 29, 2024 12.65 12.75 12.50 12.60 12.60 238,658
Nov 28, 2024 12.65 12.70 12.40 12.65 12.65 365,300
Nov 27, 2024 12.95 12.95 12.60 12.65 12.65 395,112
Nov 26, 2024 12.90 12.90 12.65 12.70 12.70 186,699
Nov 25, 2024 12.95 13.05 12.75 12.90 12.90 246,909
Nov 22, 2024 12.85 13.00 12.80 12.85 12.85 254,101
Nov 21, 2024 12.70 12.90 12.60 12.65 12.65 254,930
Nov 20, 2024 12.65 12.65 12.65 12.65 12.65 248,285
Nov 19, 2024 12.70 12.85 12.60 12.80 12.80 246,235
Nov 18, 2024 12.85 12.95 12.45 12.60 12.60 684,110
Nov 15, 2024 12.85 13.15 12.85 12.90 12.90 771,074
Nov 14, 2024 13.60 13.75 12.90 12.90 12.90 1,260,599
Nov 13, 2024 14.00 14.00 13.70 13.70 13.70 384,902
Nov 12, 2024 14.00 14.15 13.75 13.95 13.95 783,524
Nov 11, 2024 14.00 14.50 13.85 13.85 13.85 1,819,851
Nov 8, 2024 14.05 14.05 13.65 13.70 13.70 384,810
Nov 7, 2024 14.00 14.10 13.90 13.95 13.95 902,100
Nov 6, 2024 13.75 14.00 13.75 13.85 13.85 435,650
Nov 5, 2024 13.50 13.70 13.50 13.70 13.70 263,400
Nov 4, 2024 13.95 13.95 13.50 13.50 13.50 316,077
Nov 1, 2024 13.65 13.80 13.50 13.70 13.70 200,810
Oct 30, 2024 13.85 14.00 13.60 13.65 13.65 355,101
Oct 29, 2024 14.10 14.10 13.75 13.80 13.80 859,206
Oct 28, 2024 13.65 13.95 13.45 13.95 13.95 505,270
Oct 25, 2024 13.90 13.90 13.65 13.65 13.65 218,490
Oct 24, 2024 13.70 13.80 13.60 13.80 13.80 286,528
Oct 23, 2024 14.00 14.00 13.60 13.70 13.70 517,809
Oct 22, 2024 13.50 13.90 13.40 13.90 13.90 717,430
Oct 21, 2024 13.20 13.60 13.20 13.45 13.45 568,183
Oct 18, 2024 13.40 13.40 13.10 13.20 13.20 375,589
Oct 17, 2024 13.05 13.30 13.05 13.20 13.20 240,700
Oct 16, 2024 13.00 13.20 12.90 13.10 13.10 281,900
Oct 15, 2024 13.10 13.25 13.00 13.05 13.05 336,572
Oct 14, 2024 13.25 13.25 12.90 13.00 13.00 164,950
Oct 11, 2024 13.10 13.50 13.00 13.00 13.00 457,800
Oct 9, 2024 13.35 13.40 12.95 13.00 13.00 329,510
Oct 8, 2024 13.30 13.45 13.15 13.30 13.30 373,451
Oct 7, 2024 13.20 13.30 13.15 13.30 13.30 282,299
Oct 4, 2024 13.55 13.55 13.15 13.15 13.15 315,521
Oct 1, 2024 13.45 13.55 13.40 13.55 13.55 232,448
Sep 30, 2024 13.70 13.70 13.40 13.60 13.60 369,701
Sep 27, 2024 13.30 13.75 13.30 13.65 13.65 535,200
Sep 26, 2024 13.50 13.65 13.20 13.20 13.20 653,405
Sep 25, 2024 13.70 13.70 13.50 13.50 13.50 288,361
Sep 24, 2024 13.60 13.60 13.35 13.55 13.55 365,090
Sep 23, 2024 13.65 13.70 13.50 13.50 13.50 272,383
Sep 20, 2024 13.95 13.95 13.50 13.60 13.60 406,959
Sep 19, 2024 14.00 14.05 13.70 13.80 13.80 612,799
Sep 18, 2024 13.65 14.25 13.65 14.00 14.00 1,674,724
Sep 16, 2024 13.85 13.85 13.60 13.65 13.65 329,800
Sep 13, 2024 13.60 13.75 13.50 13.65 13.65 326,427
Sep 12, 2024 13.85 13.85 13.60 13.70 13.70 457,487
Sep 11, 2024 13.60 13.90 13.60 13.60 13.60 496,800
Sep 10, 2024 13.95 13.95 13.45 13.50 13.50 864,807
Sep 9, 2024 12.70 13.80 12.70 13.80 13.80 1,565,781
Sep 6, 2024 13.40 13.40 13.05 13.10 13.10 305,265
Sep 5, 2024 13.15 13.70 13.15 13.20 13.20 912,553
Sep 4, 2024 13.15 13.20 12.70 13.15 13.15 1,030,492
Sep 3, 2024 12.80 13.45 12.75 13.40 13.40 1,000,882
Sep 2, 2024 13.00 13.05 12.85 12.85 12.85 337,701
Aug 30, 2024 12.70 12.95 12.70 12.90 12.90 484,780
Aug 29, 2024 12.65 12.75 12.60 12.65 12.65 215,900
Aug 28, 2024 12.65 12.75 12.65 12.65 12.65 230,790
Aug 27, 2024 12.60 12.65 12.50 12.65 12.65 206,455
Aug 26, 2024 12.55 12.80 12.45 12.50 12.50 542,500
Aug 23, 2024 12.45 12.45 12.25 12.40 12.40 254,200
Aug 22, 2024 12.50 12.55 12.40 12.50 12.50 209,602
Aug 21, 2024 12.45 12.50 12.30 12.45 12.45 337,558
Aug 20, 2024 12.65 12.65 12.45 12.45 12.45 348,689
Aug 19, 2024 12.55 12.55 12.40 12.45 12.45 192,467
Aug 16, 2024 12.75 12.75 12.45 12.50 12.50 483,601
Aug 15, 2024 12.30 12.75 12.20 12.50 12.50 653,900
Aug 14, 2024 12.25 12.30 12.15 12.15 12.15 299,100
Aug 13, 2024 12.25 12.25 12.10 12.10 12.10 275,286
Aug 12, 2024 12.20 12.45 12.15 12.20 12.20 311,500
Aug 9, 2024 12.15 12.30 12.10 12.10 12.10 345,280
Aug 8, 2024 12.10 12.15 11.85 12.05 12.05 293,154
Aug 7, 2024 11.65 12.25 11.65 12.20 12.20 705,005
Aug 6, 2024 11.85 11.95 11.00 11.60 11.60 1,027,025
Aug 5, 2024 12.70 12.70 11.60 11.70 11.70 1,744,721
Aug 2, 2024 13.20 13.30 12.85 12.85 12.85 651,770
Aug 1, 2024 13.10 13.35 13.10 13.35 13.35 435,006
Jul 31, 2024 12.95 13.05 12.85 12.95 12.95 381,813
Jul 30, 2024 12.80 13.00 12.70 12.95 12.95 397,545
Jul 29, 2024 13.15 13.15 12.80 12.80 12.80 686,281
Jul 26, 2024 13.00 13.05 12.75 13.05 13.05 581,752
Jul 23, 2024 13.30 13.45 13.10 13.15 13.15 811,774
Jul 22, 2024 13.60 13.60 13.20 13.25 13.25 604,141
Jul 19, 2024 13.75 13.85 13.40 13.45 13.45 1,024,296
Jul 18, 2024 14.05 14.05 13.70 13.80 13.80 506,623
Jul 17, 2024 13.75 14.20 13.70 14.00 14.00 977,202
Jul 16, 2024 13.90 13.95 13.65 13.65 13.65 455,620
Jul 15, 2024 14.05 14.10 13.75 13.75 13.75 796,600
Jul 12, 2024 13.95 14.15 13.90 14.05 14.05 542,500
Jul 11, 2024 14.35 14.35 13.95 13.95 13.95 543,526
Jul 10, 2024 14.00 14.20 14.00 14.00 14.00 674,779
Jul 9, 2024 14.65 14.65 13.90 13.90 13.90 1,406,500
Jul 8, 2024 14.55 14.70 14.40 14.55 14.55 1,550,645
Jul 5, 2024 14.15 14.50 14.00 14.40 14.40 1,177,037
Jul 4, 2024 14.30 14.50 14.10 14.10 14.10 1,670,800
Jul 3, 2024 14.15 14.30 14.05 14.20 14.20 732,704
Jul 2, 2024 14.05 14.10 13.80 14.05 14.05 854,102
Jul 1, 2024 14.10 14.65 14.00 14.05 14.05 2,099,585
Jun 28, 2024 13.85 14.05 13.85 13.95 13.95 1,227,493
Jun 27, 2024 13.65 13.85 13.65 13.75 13.75 545,801
Jun 26, 2024 13.70 13.95 13.65 13.65 13.65 520,968
Jun 25, 2024 13.90 13.95 13.40 13.60 13.60 802,911
Jun 24, 2024 13.95 14.15 13.85 13.90 13.90 1,215,022
Jun 21, 2024 13.70 14.00 13.60 13.70 13.70 978,689
Jun 20, 2024 13.65 13.70 13.55 13.60 13.60 587,502
Jun 19, 2024 13.80 13.85 13.50 13.55 13.55 677,470
Jun 18, 2024 13.95 13.95 13.65 13.70 13.70 429,412
Jun 17, 2024 13.60 13.85 13.60 13.80 13.80 727,221
Jun 14, 2024 13.45 13.70 13.45 13.55 13.55 606,100
Jun 13, 2024 13.50 13.50 13.30 13.35 13.35 369,002
Jun 12, 2024 13.60 13.65 13.35 13.35 13.35 351,799
Jun 11, 2024 13.80 14.20 13.55 13.55 13.55 1,639,583
Jun 7, 2024 13.20 13.75 13.20 13.55 13.55 849,350
Jun 6, 2024 13.50 13.55 13.15 13.15 13.15 948,329
Jun 5, 2024 13.50 13.70 13.50 13.60 13.60 538,150
Jun 4, 2024 13.65 13.80 13.45 13.50 13.50 976,302
Jun 3, 2024 13.35 13.65 13.35 13.50 13.50 686,474
May 31, 2024 13.35 13.55 13.20 13.30 13.30 398,518
May 30, 2024 13.55 13.60 13.35 13.35 13.35 436,759
May 29, 2024 13.50 13.70 13.45 13.70 13.70 812,989
May 28, 2024 13.25 13.60 13.25 13.55 13.55 539,019
May 27, 2024 13.10 13.40 13.05 13.30 13.30 720,600
May 24, 2024 13.05 13.15 12.90 13.10 13.10 371,265
May 23, 2024 13.50 13.55 13.00 13.00 13.00 722,871
May 22, 2024 13.20 13.90 13.10 13.60 13.60 1,242,651
May 21, 2024 13.25 13.25 13.05 13.10 13.10 205,611
May 20, 2024 13.20 13.30 13.10 13.15 13.15 448,489
May 17, 2024 13.05 13.30 13.05 13.20 13.20 517,029
May 16, 2024 13.05 13.15 12.95 13.10 13.10 398,574
May 15, 2024 13.10 13.10 12.90 12.95 12.95 410,915
May 14, 2024 13.15 13.15 12.80 13.00 13.00 849,702
May 13, 2024 13.40 13.50 13.15 13.20 13.20 503,100
May 10, 2024 13.45 13.50 13.30 13.30 13.30 330,982
May 9, 2024 13.45 13.50 13.30 13.30 13.30 235,900
May 8, 2024 13.50 13.55 13.40 13.45 13.45 272,551
May 7, 2024 13.60 13.65 13.30 13.55 13.55 387,788
May 6, 2024 13.40 13.65 13.35 13.60 13.60 654,800
May 3, 2024 13.35 13.45 13.25 13.30 13.30 326,781
May 2, 2024 13.20 13.35 13.15 13.35 13.35 205,859
Apr 30, 2024 13.35 13.40 13.20 13.20 13.20 345,241
Apr 29, 2024 13.20 13.45 13.20 13.30 13.30 278,300
Apr 26, 2024 13.20 13.35 13.20 13.20 13.20 346,701
Apr 25, 2024 13.25 13.25 13.10 13.15 13.15 216,882
Apr 24, 2024 13.10 13.35 13.00 13.30 13.30 406,419
Apr 23, 2024 12.90 13.15 12.80 13.00 13.00 357,700
Apr 22, 2024 12.90 13.10 12.75 12.80 12.80 641,598
Apr 19, 2024 13.20 13.20 12.50 12.70 12.70 928,290
Apr 18, 2024 13.00 13.20 12.90 13.20 13.20 350,210
Apr 17, 2024 12.85 13.20 12.85 13.10 13.10 608,145
Apr 16, 2024 13.25 13.25 12.75 12.75 12.75 1,121,122
Apr 15, 2024 13.50 13.60 13.35 13.35 13.35 483,301
Apr 12, 2024 13.85 13.90 13.55 13.55 13.55 468,369
Apr 11, 2024 13.55 13.85 13.55 13.80 13.80 1,170,439
Apr 10, 2024 13.30 13.55 13.30 13.45 13.45 480,000
Apr 9, 2024 13.30 13.45 13.30 13.30 13.30 407,300
Apr 8, 2024 13.10 13.30 13.10 13.25 13.25 330,104
Apr 3, 2024 13.35 13.35 13.05 13.15 13.15 367,617
Apr 2, 2024 13.35 13.40 13.15 13.25 13.25 414,808
Apr 1, 2024 13.25 13.45 13.25 13.35 13.35 453,006
Mar 29, 2024 13.30 13.30 13.20 13.30 13.30 185,000
Mar 28, 2024 13.40 13.45 13.25 13.30 13.30 398,360
Mar 27, 2024 13.05 13.40 13.05 13.30 13.30 398,763
Mar 26, 2024 13.65 13.65 13.20 13.20 13.20 832,700
Mar 25, 2024 13.20 13.70 13.20 13.65 13.65 932,085
Mar 22, 2024 13.05 13.25 13.05 13.20 13.20 366,399
Mar 21, 2024 13.15 13.15 13.05 13.05 13.05 367,189
Mar 20, 2024 13.05 13.20 13.00 13.00 13.00 681,001
Mar 19, 2024 13.30 13.30 13.05 13.05 13.05 759,032
Mar 18, 2024 13.30 13.40 13.10 13.30 13.30 460,511
Mar 15, 2024 13.50 13.50 13.20 13.25 13.25 549,213
Mar 14, 2024 13.55 13.60 13.35 13.50 13.50 487,986
Mar 13, 2024 13.95 14.00 13.50 13.50 13.50 1,527,043
Mar 12, 2024 13.70 13.95 13.70 13.95 13.95 680,214
Mar 11, 2024 13.85 13.95 13.80 13.80 13.80 511,144
Mar 8, 2024 14.10 14.25 13.75 13.85 13.85 1,641,874
Mar 7, 2024 14.40 14.40 14.00 14.10 14.10 1,591,200
Mar 6, 2024 14.45 14.50 14.30 14.35 14.35 636,836
Mar 5, 2024 14.45 14.70 14.35 14.50 14.50 905,536
Mar 4, 2024 14.45 14.50 14.20 14.35 14.35 1,029,500
Mar 1, 2024 14.65 14.65 14.30 14.35 14.35 1,102,178
Feb 29, 2024 14.60 14.75 14.55 14.65 14.65 596,058
Feb 27, 2024 14.90 14.90 14.40 14.65 14.65 1,365,802
Feb 26, 2024 14.70 15.05 14.70 14.85 14.85 829,501
Feb 23, 2024 15.00 15.00 14.55 14.55 14.55 1,294,162
Feb 22, 2024 14.95 14.95 14.80 14.85 14.85 996,998
Feb 21, 2024 15.15 15.25 14.80 14.85 14.85 1,759,688
Feb 20, 2024 15.55 15.55 15.05 15.15 15.15 1,221,997
Feb 19, 2024 15.50 15.75 15.30 15.45 15.45 1,959,353
Feb 16, 2024 14.60 15.40 14.60 15.40 15.40 2,292,010
Feb 15, 2024 14.95 14.95 14.40 14.60 14.60 1,927,300
Feb 5, 2024 15.35 15.40 14.85 15.00 15.00 3,005,916
Feb 2, 2024 14.75 15.65 14.70 15.35 15.35 18,813,100
Feb 1, 2024 14.50 14.85 14.45 14.75 14.75 1,141,706
Jan 31, 2024 14.90 15.25 14.45 14.50 14.50 8,570,732
Jan 30, 2024 14.70 14.95 14.50 14.85 14.85 1,446,700
Jan 29, 2024 14.60 14.80 14.40 14.70 14.70 1,364,492
Jan 26, 2024 14.60 14.75 14.50 14.50 14.50 749,900
Jan 25, 2024 14.70 14.75 14.50 14.55 14.55 912,314
Jan 24, 2024 14.65 15.10 14.65 14.70 14.70 1,590,959
Jan 23, 2024 14.30 14.75 14.20 14.65 14.65 2,251,916
Jan 22, 2024 14.05 14.40 14.05 14.25 14.25 540,647
Jan 19, 2024 14.40 14.40 14.00 14.05 14.05 1,051,479
Jan 18, 2024 14.05 14.45 14.05 14.40 14.40 983,900
Jan 17, 2024 14.20 14.35 14.00 14.00 14.00 667,800
Jan 16, 2024 14.20 14.50 14.15 14.20 14.20 785,571
Jan 15, 2024 14.15 14.35 14.10 14.20 14.20 609,807
Jan 12, 2024 14.20 14.25 13.90 14.00 14.00 700,625
Jan 11, 2024 14.20 14.35 14.15 14.20 14.20 598,598
Jan 10, 2024 14.25 14.35 14.10 14.15 14.15 493,037
Jan 9, 2024 14.70 14.70 14.20 14.20 14.20 879,570
Jan 8, 2024 14.95 14.95 14.50 14.55 14.55 777,256
Jan 5, 2024 14.80 15.00 14.75 14.85 14.85 532,900
Jan 4, 2024 15.00 15.00 14.75 14.80 14.80 549,341
Jan 3, 2024 14.90 15.05 14.75 14.85 14.85 512,389
Jan 2, 2024 14.85 14.95 14.75 14.90 14.90 584,604
Dec 29, 2023 14.80 15.05 14.75 14.85 14.85 1,104,135
Dec 28, 2023 14.70 14.80 14.60 14.70 14.70 622,777
Dec 27, 2023 14.55 14.80 14.55 14.70 14.70 874,299
Dec 26, 2023 14.60 14.75 14.50 14.60 14.60 546,826
Dec 25, 2023 14.95 15.00 14.50 14.50 14.50 889,648
Dec 22, 2023 15.05 15.05 14.80 14.80 14.80 722,800
Dec 21, 2023 15.20 15.25 14.95 14.95 14.95 771,685
Dec 20, 2023 15.10 15.50 15.10 15.20 15.20 1,174,387
Dec 19, 2023 15.25 15.25 14.80 15.00 15.00 1,775,975
Dec 18, 2023 15.45 15.55 15.25 15.30 15.30 800,079

Related Tickers

8072.TW AV TECH Corporation
24.60
-0.40%
 
3356.TW GeoVision Inc.
55.60
0.00%
 
3297.TWO Hunt Electronic Co., Ltd.
20.70
+0.24%
 
3454.TW Vivotek Inc.
114.50
+1.33%
 
3128.TWO Hi Sharp Electronics Co., Ltd.
27.60
-0.18%
 
5484.TW EverFocus Electronics Corporation
65.00
+7.44%
 
6556.TWO Topview Optronics Corporation
84.80
+1.19%
 
9925.TW Taiwan Shin Kong Security Co., Ltd.
41.10
-0.24%
 
7402.TWO Brinno Incorporated
70.90
-0.14%
 
6419.TWO NUUO Inc.
104.00
0.00%