Taiwan - Delayed Quote TWD

Evergreen International Storage & Transport Corporation (2607.TW)

33.90

-0.05

(-0.15%)

At close: 1:30:08 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	33.90	33.90	33.45	33.90	33.90	1,663,381
Jun 6, 2025	33.70	33.95	33.40	33.95	33.95	1,395,325
Jun 5, 2025	34.50	34.50	33.50	33.70	33.70	3,268,607
Jun 4, 2025	34.85	35.20	34.35	34.45	34.45	2,673,383
Jun 3, 2025	34.80	35.05	34.35	34.70	34.70	2,787,950
Jun 2, 2025	34.50	34.90	34.25	34.75	34.75	2,951,950
May 29, 2025	34.55	34.60	34.20	34.60	34.60	3,101,151
May 28, 2025	34.70	34.70	33.90	34.20	34.20	2,408,989
May 27, 2025	34.65	35.40	34.10	34.35	34.35	4,879,544
May 26, 2025	34.00	34.80	34.00	34.65	34.65	4,961,134
May 23, 2025	33.90	34.00	33.70	33.90	33.90	1,535,471
May 22, 2025	33.60	34.10	33.45	33.80	33.80	2,623,260
May 21, 2025	33.80	33.95	32.90	33.75	33.75	3,128,585
May 20, 2025	34.15	34.30	33.60	33.80	33.80	3,350,020
May 19, 2025	33.70	34.05	33.50	33.90	33.90	6,001,650
May 16, 2025	32.15	34.60	32.10	33.70	33.70	13,887,191
May 15, 2025	32.15	32.80	31.75	31.90	31.90	2,485,477
May 14, 2025	31.70	31.90	31.35	31.70	31.70	1,993,080
May 13, 2025	31.70	32.20	31.00	31.45	31.45	3,769,474
May 12, 2025	31.00	31.10	30.75	30.85	30.85	1,085,851
May 9, 2025	30.55	30.85	30.50	30.80	30.80	1,074,595
May 8, 2025	30.65	31.10	30.50	30.50	30.50	2,088,033
May 7, 2025	30.90	30.90	30.55	30.65	30.65	1,241,000
May 6, 2025	30.75	30.90	30.40	30.60	30.60	2,801,797
May 5, 2025	31.50	33.10	30.90	31.10	31.10	13,316,267
May 2, 2025	29.00	31.30	29.00	30.55	30.55	3,048,512
Apr 30, 2025	29.30	29.35	28.90	28.90	28.90	1,391,001
Apr 29, 2025	29.25	29.65	29.20	29.40	29.40	929,051
Apr 28, 2025	29.00	29.40	28.90	29.25	29.25	743,000
Apr 25, 2025	29.15	29.30	28.85	28.95	28.95	1,264,701
Apr 24, 2025	28.90	29.20	28.85	29.05	29.05	1,008,000
Apr 23, 2025	28.45	28.80	28.40	28.65	28.65	823,170
Apr 22, 2025	27.90	28.30	27.80	28.10	28.10	585,002
Apr 21, 2025	28.90	28.90	28.20	28.20	28.20	1,499,266
Apr 18, 2025	29.20	29.50	29.15	29.15	29.15	876,020
Apr 17, 2025	29.00	29.30	28.65	29.00	29.00	844,980
Apr 16, 2025	29.30	29.35	28.90	28.95	28.95	1,171,000
Apr 15, 2025	29.25	29.75	29.05	29.50	29.50	1,428,300
Apr 14, 2025	29.30	29.90	29.00	29.00	29.00	2,991,459
Apr 11, 2025	28.10	29.35	27.20	28.80	28.80	3,540,587
Apr 10, 2025	28.90	28.90	28.10	28.90	28.90	1,827,011
Apr 9, 2025	28.40	28.40	25.60	26.30	26.30	6,788,669
Apr 8, 2025	29.00	29.00	27.50	28.35	28.35	5,832,190
Apr 7, 2025	29.45	29.45	29.45	29.45	29.45	896,101
Apr 2, 2025	32.85	33.00	32.65	32.70	32.70	1,283,176
Apr 1, 2025	31.75	33.10	31.75	33.00	33.00	5,717,130
Mar 31, 2025	31.60	31.75	31.15	31.60	31.60	2,173,695
Mar 28, 2025	32.25	32.50	31.85	32.00	32.00	1,398,238
Mar 27, 2025	32.30	32.65	32.20	32.35	32.35	1,825,650
Mar 26, 2025	32.30	32.50	32.10	32.35	32.35	1,061,715
Mar 25, 2025	32.70	32.75	32.30	32.30	32.30	1,506,400
Mar 24, 2025	32.40	32.60	32.25	32.50	32.50	2,133,113
Mar 21, 2025	32.45	32.45	32.15	32.25	32.25	1,298,441
Mar 20, 2025	32.20	32.35	32.10	32.35	32.35	1,596,745
Mar 19, 2025	32.15	32.30	32.15	32.15	32.15	1,656,662
Mar 18, 2025	32.15	32.25	32.00	32.15	32.15	1,449,530
Mar 17, 2025	32.35	32.35	31.80	32.10	32.10	2,217,760
Mar 14, 2025	32.00	32.45	31.60	32.20	32.20	4,577,928
Mar 13, 2025	32.50	32.50	31.60	31.95	31.95	6,899,842
Mar 12, 2025	32.20	32.80	31.45	32.35	32.35	15,792,062
Mar 11, 2025	29.80	30.10	29.75	30.10	30.10	1,192,346
Mar 10, 2025	30.40	30.65	30.40	30.45	30.45	671,472
Mar 7, 2025	30.50	30.60	30.40	30.40	30.40	760,634
Mar 6, 2025	30.60	30.65	30.35	30.55	30.55	680,922
Mar 5, 2025	30.35	30.60	30.25	30.55	30.55	603,308
Mar 4, 2025	30.15	30.45	30.00	30.45	30.45	761,265
Mar 3, 2025	30.40	30.45	30.10	30.35	30.35	703,005
Feb 27, 2025	30.50	30.85	30.30	30.45	30.45	1,046,949
Feb 26, 2025	30.50	30.65	30.45	30.50	30.50	611,392
Feb 25, 2025	30.50	30.65	30.50	30.55	30.55	494,651
Feb 24, 2025	30.30	30.70	30.25	30.70	30.70	850,180
Feb 21, 2025	30.30	30.50	30.30	30.45	30.45	565,020
Feb 20, 2025	30.25	30.45	30.25	30.35	30.35	402,038
Feb 19, 2025	30.40	30.45	30.20	30.25	30.25	742,662
Feb 18, 2025	30.30	30.30	30.15	30.25	30.25	413,406
Feb 17, 2025	30.35	30.45	30.10	30.30	30.30	831,101
Feb 14, 2025	30.30	30.35	30.10	30.20	30.20	784,619
Feb 13, 2025	29.90	30.30	29.90	30.20	30.20	661,655
Feb 12, 2025	30.00	30.20	29.90	29.95	29.95	735,887
Feb 11, 2025	30.00	30.25	29.85	30.00	30.00	885,427
Feb 10, 2025	29.80	30.05	29.75	29.90	29.90	469,906
Feb 7, 2025	30.10	30.20	29.85	29.90	29.90	732,023
Feb 6, 2025	29.80	30.10	29.80	30.10	30.10	382,891
Feb 5, 2025	29.70	30.00	29.70	29.80	29.80	515,255
Feb 4, 2025	29.95	30.10	29.55	29.55	29.55	1,631,022
Feb 3, 2025	30.20	30.20	29.80	29.90	29.90	1,011,828
Jan 22, 2025	30.30	30.40	30.15	30.20	30.20	548,000
Jan 21, 2025	30.30	30.50	30.15	30.15	30.15	642,077
Jan 20, 2025	30.50	30.50	30.25	30.30	30.30	457,310
Jan 17, 2025	30.55	30.55	30.25	30.50	30.50	452,321
Jan 16, 2025	30.35	30.60	30.35	30.40	30.40	888,090
Jan 15, 2025	30.05	30.40	30.00	30.00	30.00	836,006
Jan 14, 2025	29.85	30.10	29.70	29.95	29.95	930,875
Jan 13, 2025	30.20	30.25	29.40	29.70	29.70	2,006,623
Jan 10, 2025	30.15	30.40	30.10	30.20	30.20	1,128,847
Jan 9, 2025	31.20	31.20	30.25	30.25	30.25	1,708,054
Jan 8, 2025	31.15	31.30	30.75	30.90	30.90	1,289,679
Jan 7, 2025	31.40	31.45	31.15	31.15	31.15	754,016
Jan 6, 2025	31.50	31.65	31.40	31.40	31.40	666,610
Jan 3, 2025	31.65	31.75	31.30	31.35	31.35	684,099
Jan 2, 2025	31.30	32.00	31.25	31.55	31.55	1,587,168
Dec 31, 2024	31.20	31.65	31.10	31.25	31.25	967,426
Dec 30, 2024	31.35	31.35	31.05	31.05	31.05	773,069
Dec 27, 2024	31.60	31.65	31.35	31.35	31.35	389,167
Dec 26, 2024	31.80	31.90	31.55	31.60	31.60	648,221
Dec 25, 2024	32.00	32.15	31.75	31.80	31.80	566,229
Dec 24, 2024	31.80	32.10	31.70	31.95	31.95	1,458,150
Dec 23, 2024	31.90	31.90	31.50	31.70	31.70	1,210,770
Dec 20, 2024	31.40	31.55	31.25	31.40	31.40	871,366
Dec 19, 2024	31.65	31.75	31.40	31.40	31.40	1,529,153
Dec 18, 2024	31.65	31.95	31.55	31.85	31.85	2,135,612
Dec 17, 2024	30.90	31.85	30.90	31.55	31.55	4,298,904
Dec 16, 2024	30.60	31.25	30.50	30.85	30.85	2,172,533
Dec 13, 2024	30.60	30.70	30.50	30.50	30.50	685,540
Dec 12, 2024	30.95	30.95	30.70	30.70	30.70	709,957
Dec 11, 2024	31.10	31.15	30.80	30.90	30.90	742,624
Dec 10, 2024	31.60	31.60	31.15	31.20	31.20	850,978
Dec 9, 2024	31.35	31.80	31.35	31.55	31.55	1,667,673
Dec 6, 2024	31.20	31.45	31.20	31.25	31.25	1,007,180
Dec 5, 2024	31.00	31.20	31.00	31.10	31.10	724,203
Dec 4, 2024	31.00	31.05	30.85	30.95	30.95	631,471
Dec 3, 2024	31.10	31.25	30.90	30.95	30.95	1,038,575
Dec 2, 2024	31.00	31.30	30.75	31.00	31.00	689,288
Nov 29, 2024	30.60	31.00	30.50	31.00	31.00	717,214
Nov 28, 2024	30.85	30.90	30.60	30.75	30.75	529,500
Nov 27, 2024	31.50	31.50	30.75	30.90	30.90	955,264
Nov 26, 2024	31.50	31.80	31.45	31.45	31.45	518,956
Nov 25, 2024	31.70	31.75	31.45	31.75	31.75	823,126
Nov 22, 2024	31.80	31.80	31.50	31.50	31.50	928,849
Nov 21, 2024	31.35	31.90	31.35	31.60	31.60	1,326,562
Nov 20, 2024	31.35	31.35	31.35	31.35	31.35	1,537,259
Nov 19, 2024	31.00	31.55	30.95	31.50	31.50	1,581,077
Nov 18, 2024	30.80	31.00	30.65	30.80	30.80	878,030
Nov 15, 2024	30.45	31.15	30.45	30.80	30.80	1,201,447
Nov 14, 2024	30.60	30.60	30.20	30.45	30.45	1,151,379
Nov 13, 2024	30.50	30.60	30.30	30.40	30.40	1,178,005
Nov 12, 2024	31.65	31.65	30.40	30.70	30.70	3,603,150
Nov 11, 2024	31.45	31.70	31.30	31.65	31.65	1,542,779
Nov 8, 2024	31.75	31.85	31.55	31.55	31.55	1,056,473
Nov 7, 2024	31.80	31.95	31.55	31.65	31.65	851,100
Nov 6, 2024	31.85	31.95	31.70	31.85	31.85	1,151,401
Nov 5, 2024	31.65	31.90	31.45	31.70	31.70	1,144,061
Nov 4, 2024	31.85	31.85	31.60	31.65	31.65	1,788,256
Nov 1, 2024	30.70	31.70	30.60	31.55	31.55	3,523,725
Oct 30, 2024	30.80	30.90	30.65	30.80	30.80	930,198
Oct 29, 2024	31.00	31.00	30.45	30.65	30.65	1,210,029
Oct 28, 2024	30.60	30.95	30.50	30.90	30.90	1,241,195
Oct 25, 2024	30.15	30.50	30.15	30.40	30.40	505,295
Oct 24, 2024	30.30	30.35	30.15	30.20	30.20	550,574
Oct 23, 2024	30.30	30.45	30.20	30.35	30.35	583,325
Oct 22, 2024	30.70	30.70	30.35	30.35	30.35	404,517
Oct 21, 2024	30.90	30.90	30.55	30.55	30.55	1,088,615
Oct 18, 2024	30.55	30.80	30.40	30.65	30.65	794,271
Oct 17, 2024	30.30	30.65	30.25	30.40	30.40	1,221,714
Oct 16, 2024	30.25	30.25	29.90	30.20	30.20	1,417,300
Oct 15, 2024	30.20	30.30	30.00	30.30	30.30	934,312
Oct 14, 2024	30.15	30.15	29.85	29.95	29.95	538,113
Oct 11, 2024	30.00	30.20	29.75	29.95	29.95	1,344,432
Oct 9, 2024	30.25	30.40	30.00	30.05	30.05	1,092,037
Oct 8, 2024	30.40	30.65	30.20	30.20	30.20	1,080,649
Oct 7, 2024	30.80	30.80	30.45	30.45	30.45	717,428
Oct 4, 2024	31.00	31.00	30.45	30.45	30.45	2,091,343
Oct 1, 2024	31.15	31.15	30.90	31.15	31.15	511,361
Sep 30, 2024	31.25	31.45	31.00	31.05	31.05	807,000
Sep 27, 2024	31.20	31.40	31.05	31.15	31.15	1,636,720
Sep 26, 2024	31.45	31.65	31.05	31.05	31.05	1,821,879
Sep 25, 2024	31.35	31.50	31.20	31.30	31.30	1,348,485
Sep 24, 2024	31.00	31.55	31.00	31.25	31.25	1,634,622
Sep 23, 2024	31.30	31.30	31.05	31.10	31.10	643,796
Sep 20, 2024	31.20	31.25	30.90	31.15	31.15	862,667
Sep 19, 2024	31.00	31.20	30.90	30.90	30.90	763,876
Sep 18, 2024	31.00	31.30	30.95	31.10	31.10	1,292,369
Sep 16, 2024	30.60	30.95	30.55	30.80	30.80	688,900
Sep 13, 2024	30.35	30.65	30.10	30.55	30.55	997,275
Sep 12, 2024	29.95	30.30	29.85	30.20	30.20	824,061
Sep 11, 2024	29.65	29.95	29.45	29.65	29.65	705,206
Sep 10, 2024	29.50	29.80	29.40	29.40	29.40	849,112
Sep 9, 2024	29.20	29.50	29.15	29.40	29.40	1,184,207
Sep 6, 2024	29.90	30.05	29.50	29.85	29.85	811,586
Sep 5, 2024	30.00	30.00	29.55	29.55	29.55	1,347,816
Sep 4, 2024	30.20	30.20	29.55	29.60	29.60	3,268,494
Sep 3, 2024	30.70	31.00	30.70	30.75	30.75	779,745
Sep 2, 2024	31.45	31.45	30.80	30.80	30.80	1,137,724
Aug 30, 2024	31.10	31.30	31.10	31.30	31.30	1,037,301
Aug 29, 2024	30.95	31.10	30.85	31.05	31.05	491,034
Aug 28, 2024	31.10	31.25	30.95	31.00	31.00	546,000
Aug 27, 2024	31.05	31.20	30.85	31.00	31.00	776,340
Aug 26, 2024	31.30	31.80	31.10	31.15	31.15	1,575,100
Aug 23, 2024	31.05	31.25	30.85	31.15	31.15	954,010
Aug 22, 2024	31.35	31.35	31.05	31.05	31.05	813,466
Aug 21, 2024	31.30	31.55	31.20	31.35	31.35	810,228
Aug 20, 2024	31.50	31.75	31.30	31.30	31.30	1,049,420
Aug 19, 2024	31.45	31.50	31.10	31.50	31.50	963,000
Aug 16, 2024	31.95	32.00	31.40	31.40	31.40	1,468,030
Aug 15, 2024	32.20	32.20	31.60	31.60	31.60	1,721,602
Aug 14, 2024	31.90	32.70	31.75	32.05	32.05	5,448,778
Aug 13, 2024	31.60	31.85	31.10	31.50	31.50	2,324,103
Aug 12, 2024	30.80	31.30	30.80	31.10	31.10	1,358,434
Aug 9, 2024	30.65	30.95	30.60	30.65	30.65	1,599,300
Aug 8, 2024	30.30	30.60	30.10	30.20	30.20	1,090,723
Aug 7, 2024	29.65	31.05	29.65	30.90	30.90	2,375,332
Aug 6, 2024	29.35	30.10	28.65	29.55	29.55	2,428,249
Aug 5, 2024	30.45	30.45	28.80	28.85	28.85	3,548,010
Aug 2, 2024	31.10	31.55	30.85	31.00	31.00	1,702,000
Aug 1, 2024	31.05	31.60	30.90	31.50	31.50	2,176,573
Jul 31, 2024	30.45	31.10	30.35	30.90	30.90	1,414,446
Jul 30, 2024	30.05	30.55	29.95	30.45	30.45	1,396,255
Jul 29, 2024	30.35	30.40	30.05	30.05	30.05	1,373,200
Jul 26, 2024	30.35	30.45	30.05	30.20	30.20	1,759,902
Jul 23, 2024	30.25	30.85	30.25	30.75	30.75	1,559,000
Jul 22, 2024	30.30	30.40	29.60	30.25	30.25	3,178,723
Jul 19, 2024	31.20	31.20	30.30	30.40	30.40	4,403,486
Jul 18, 2024	31.40	31.40	31.10	31.20	31.20	1,690,142
Jul 17, 2024	31.30	31.45	31.05	31.25	31.25	1,585,213
Jul 16, 2024	31.15	31.35	30.90	31.00	31.00	1,340,505
Jul 15, 2024	31.40	31.40	31.00	31.10	31.10	1,374,466
Jul 12, 2024	31.65	31.65	31.25	31.30	31.30	1,119,318
Jul 11, 2024	31.15	31.95	31.05	31.40	31.40	4,151,890
Jul 10, 2024	30.65	30.65	30.35	30.45	30.45	2,034,821
Jul 9, 2024	1.1 Dividend
Jul 9, 2024	30.80	30.85	30.45	30.50	30.50	2,941,216
Jul 8, 2024	31.90	31.90	31.50	31.60	30.50	4,159,422
Jul 5, 2024	32.05	32.10	31.90	31.95	30.84	2,189,194
Jul 4, 2024	32.05	32.15	31.90	31.95	30.84	1,561,233
Jul 3, 2024	32.10	32.25	31.90	32.00	30.89	1,909,943
Jul 2, 2024	31.90	32.00	31.65	31.90	30.79	1,738,633
Jul 1, 2024	31.95	32.05	31.70	31.70	30.60	2,678,030
Jun 28, 2024	31.85	31.95	31.75	31.75	30.64	2,801,065
Jun 27, 2024	32.10	32.15	31.75	31.75	30.64	3,108,926
Jun 26, 2024	32.45	32.50	32.10	32.25	31.13	3,214,181
Jun 25, 2024	31.95	32.60	31.75	32.60	31.47	5,787,194
Jun 24, 2024	32.50	32.50	31.70	31.85	30.74	9,426,732
Jun 21, 2024	32.50	32.80	32.10	32.35	31.22	8,418,893
Jun 20, 2024	32.20	32.70	32.10	32.50	31.37	9,567,627
Jun 19, 2024	31.85	32.45	31.75	32.00	30.89	8,502,414
Jun 18, 2024	32.00	32.05	31.75	31.75	30.64	3,169,134
Jun 17, 2024	32.10	32.20	31.80	31.90	30.79	2,001,245
Jun 14, 2024	32.10	32.35	31.90	32.10	30.98	2,502,254
Jun 13, 2024	31.90	32.20	31.80	32.00	30.89	1,438,027
Jun 12, 2024	32.50	32.50	31.45	31.65	30.55	5,042,426
Jun 11, 2024	33.75	33.80	32.30	32.30	31.18	4,566,900

2636.TW T3EX Global Holdings Corp.

76.00

-1.30%

2612.TW Chinese Maritime Transport Ltd.

44.20

-1.23%

2642.TW Taiwan Pelican Express Co., Ltd.

26.65

0.00%

5609.TWO Dimerco Express Corporation

75.20

-1.83%

5603.TWO Sea & Land Integrated Corp.

21.50

-1.38%

2643.TWO Soonest Express Co., Ltd.

75.20

-1.05%

1443.TW Lily Textile Co., Ltd.

30.60

+0.66%

5601.TWO Taiwan Allied Container Terminal Corp.

37.00

0.00%

KNIU.BE Kuehne + Nagel International AG

40.00

+0.50%

DSDVF DSV A/S

242.00

+1.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Evergreen International Storage & Transport Corporation (2607.TW)

Related Tickers