Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Taiwan - Delayed Quote TWD

Evergreen Aviation Technologies Corporation (2645.TW)

Compare
107.00
+0.50
+(0.47%)
At close: 1:30:10 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 2025106.50108.00106.00107.00107.001,025,460
Feb 21, 2025107.00107.50105.50106.50106.501,210,706
Feb 20, 2025104.00108.50104.00107.00107.004,093,720
Feb 19, 2025103.00104.50102.50103.50103.50937,209
Feb 18, 2025102.00103.00101.50102.50102.50741,178
Feb 17, 2025102.00103.00101.00101.50101.50924,281
Feb 14, 2025100.50102.00100.00101.00101.00816,031
Feb 13, 2025101.00101.50100.00100.50100.50862,400
Feb 12, 2025101.00102.00100.50101.00101.00616,354
Feb 11, 2025102.50103.50101.00101.00101.001,508,413
Feb 10, 2025105.50106.00104.00104.00104.00786,571
Feb 7, 2025105.50107.50105.00106.00106.001,706,274
Feb 6, 2025106.50106.50105.00105.50105.501,330,232
Feb 5, 2025105.00106.00104.00105.50105.501,342,493
Feb 4, 2025104.00106.00103.00104.50104.501,515,331
Feb 3, 2025103.00104.50101.50103.50103.501,014,465
Jan 22, 2025104.00104.00102.50104.00104.001,342,344
Jan 21, 2025104.50105.50102.50103.50103.502,054,435
Jan 20, 2025104.00104.00102.00103.00103.00877,638
Jan 17, 2025104.00105.00103.00104.00104.001,302,918
Jan 16, 2025100.50104.5099.70104.00104.003,706,669
Jan 15, 202599.00101.0098.00100.00100.002,054,178
Jan 14, 202595.5099.4095.1099.0099.002,405,197
Jan 13, 202595.4096.3093.3095.0095.00971,010
Jan 10, 202594.4094.4093.0094.2094.20475,422
Jan 9, 202597.0097.1094.4094.4094.40830,206
Jan 8, 202596.5096.7095.7096.7096.70532,003
Jan 7, 202597.8098.0096.3096.6096.60830,922
Jan 6, 2025100.00100.0097.3097.8097.801,252,180
Jan 3, 202598.10102.0098.1099.0099.003,493,150
Jan 2, 202597.3098.8096.5097.2097.201,228,186
Dec 31, 202497.1099.5096.9097.2097.202,976,450
Dec 30, 202496.8099.0096.7097.0097.001,603,010
Dec 27, 202495.9097.5095.7095.7095.70978,250
Dec 26, 202495.9096.0095.0095.4095.40388,020
Dec 25, 202496.2096.2095.2095.5095.50368,107
Dec 24, 202494.4096.0094.4095.8095.80769,320
Dec 23, 202493.5094.5093.5094.4094.40366,032
Dec 20, 202493.3094.3092.6093.0093.00493,162
Dec 19, 202493.0094.0093.0093.9093.90404,000
Dec 18, 202493.3094.5092.9094.4094.40344,161
Dec 17, 202492.9093.7092.9093.7093.70282,060
Dec 16, 202494.1094.5092.9092.9092.90373,130
Dec 13, 202495.0095.0093.5093.5093.50377,038
Dec 12, 202495.1095.6094.3094.3094.30408,283
Dec 11, 202496.3097.4094.7094.7094.701,569,177
Dec 10, 202495.3095.6094.6095.4095.40496,837
Dec 9, 202494.9095.3094.5095.0095.00433,350
Dec 6, 202494.5094.8094.2094.8094.80232,200
Dec 5, 202494.6094.6093.8094.5094.50204,040
Dec 4, 202494.9094.9094.0094.5094.50375,934
Dec 3, 202495.0095.2094.0094.6094.60370,260
Dec 2, 202494.1095.6093.5095.0095.00428,520
Nov 29, 202492.8093.8092.4093.8093.80292,150
Nov 28, 202493.6094.0092.6093.3093.30387,100
Nov 27, 202495.4095.4093.7094.7094.70466,224
Nov 26, 202494.0095.6092.0095.4095.40950,223
Nov 25, 202493.1095.0092.8095.0095.00797,274
Nov 22, 202492.7092.7091.9092.7092.70371,409
Nov 21, 202492.5092.5091.4092.0092.00288,215
Nov 20, 202492.5092.5092.5092.5092.50263,963
Nov 19, 202492.7092.7091.5091.8091.80351,000
Nov 18, 202492.0092.1091.6091.8091.80342,250
Nov 15, 202491.8092.5091.6091.8091.80622,741
Nov 14, 202493.1093.3091.7091.8091.80718,300
Nov 13, 202493.0093.8092.6093.6093.60313,200
Nov 12, 202494.5094.5092.8093.4093.40662,412
Nov 11, 202495.1095.3094.2095.3095.30227,362
Nov 8, 202495.9096.0094.2094.5094.50379,318
Nov 7, 202494.7096.0094.7095.4095.40417,001
Nov 6, 202493.6094.8093.6094.7094.70259,129
Nov 5, 202493.8094.1093.0093.8093.80207,040
Nov 4, 202494.7094.7093.5093.9093.90328,000
Nov 1, 202493.9094.5092.7094.4094.40327,000
Oct 30, 202493.2093.2092.4092.8092.80295,143
Oct 29, 202494.0094.0092.1092.6092.601,200,999
Oct 28, 202496.1096.1094.0094.0094.00473,120
Oct 25, 202494.7094.8094.3094.7094.70333,245
Oct 24, 202495.0095.4094.7094.7094.70595,744
Oct 23, 202495.2095.6094.7095.0095.00411,090
Oct 22, 202495.7095.7094.8095.2095.20478,255
Oct 21, 202495.3096.3095.2095.7095.70418,055
Oct 18, 202497.0097.0095.0095.5095.501,441,709
Oct 17, 202499.2099.2096.8097.0097.001,666,653
Oct 16, 202496.30101.0095.90101.00101.001,413,770
Oct 15, 202495.8096.5095.5096.5096.50348,026
Oct 14, 202496.8096.8095.6095.7095.70295,105
Oct 11, 202496.3096.5096.0096.0096.00374,076
Oct 9, 202497.3097.3096.2096.4096.40300,023
Oct 8, 202498.1098.1096.4096.6096.60441,087
Oct 7, 202496.8098.8096.8098.2098.20591,160
Oct 4, 202497.8097.8096.3097.0097.00215,058
Oct 1, 202497.9097.9097.0097.2097.20314,216
Sep 30, 202498.5098.6097.4097.7097.70370,009
Sep 27, 202498.0098.5097.5098.5098.50509,122
Sep 26, 202498.4098.4097.3097.3097.30370,124
Sep 25, 202498.4098.4097.5098.0098.00326,020
Sep 24, 202498.4098.4097.5097.5097.50293,500
Sep 23, 202497.3098.9097.3097.7097.70561,110
Sep 20, 202497.0097.4096.1097.1097.10368,959
Sep 19, 202496.9096.9096.1096.6096.60353,050
Sep 18, 202496.4096.8096.0096.3096.30259,075
Sep 16, 202497.4097.4096.1096.4096.40262,080
Sep 13, 202495.5096.6095.5096.5096.50156,000
Sep 12, 202495.5096.2094.8095.8095.80326,040
Sep 11, 202493.9095.6093.9094.5094.50379,050
Sep 10, 202494.7095.1093.6093.9093.90547,495
Sep 9, 202494.1095.0093.5094.7094.70777,400
Sep 6, 202495.5096.1095.0095.9095.90358,000
Sep 5, 202496.4097.0095.3095.3095.30430,175
Sep 4, 202496.8096.8095.0096.0096.001,253,108
Sep 3, 202499.3099.3097.8098.5098.50639,000
Sep 2, 2024100.00100.0098.9098.9098.90293,030
Aug 30, 202498.8099.8098.8099.8099.80242,195
Aug 29, 202499.0099.3098.0098.8098.80343,000
Aug 28, 2024100.50100.5099.2099.4099.40297,090
Aug 27, 202499.60100.5099.10100.00100.00187,232
Aug 26, 202499.20100.5099.20100.00100.00501,071
Aug 23, 202498.4099.2097.9099.1099.10281,090
Aug 22, 2024101.00101.0098.9098.9098.90552,000
Aug 21, 202499.3099.8097.8099.5099.50437,363
Aug 20, 2024100.00100.0099.0099.1099.10372,200
Aug 19, 202499.10100.0098.60100.00100.00230,160
Aug 16, 2024100.00100.0098.7098.7098.70515,600
Aug 15, 202499.0099.2098.2098.2098.20298,200
Aug 14, 202499.0099.6098.5098.9098.90289,200
Aug 13, 202498.3099.3098.1098.8098.80238,734
Aug 12, 202497.7099.5096.7098.1098.10352,210
Aug 9, 202496.5098.1096.5096.7096.70575,045
Aug 8, 202496.8097.5095.3095.8095.801,024,093
Aug 7, 202494.6099.5094.3099.5099.50749,014
Aug 6, 202497.1097.8092.1096.1096.101,198,276
Aug 5, 2024100.50100.5094.6096.1096.102,046,696
Aug 2, 2024102.00104.00101.50102.00102.00701,109
Aug 1, 2024101.00103.50101.00103.50103.50886,199
Jul 31, 2024100.00100.5099.4099.9099.90260,111
Jul 30, 2024100.00100.5098.00100.00100.00801,200
Jul 29, 2024100.50101.0099.5099.6099.60578,479
Jul 26, 2024100.00101.0099.20100.00100.00520,381
Jul 23, 2024100.50102.00100.50101.00101.001,010,135
Jul 22, 2024100.50100.5099.00100.00100.001,295,580
Jul 19, 2024103.00103.00100.00100.50100.502,018,309
Jul 18, 2024103.00104.00102.00103.00103.001,292,503
Jul 17, 2024103.50104.00103.00103.00103.00908,158
Jul 16, 2024104.00105.00103.00103.00103.001,139,252
Jul 15, 2024103.50104.50103.00104.00104.00649,195
Jul 12, 2024105.50105.50103.50103.50103.501,633,548
Jul 11, 2024 4.50 Dividend
Jul 11, 2024107.00108.00106.00106.00106.001,653,063
Jul 10, 2024110.00111.50110.00111.00106.501,080,883
Jul 9, 2024112.50112.50109.50110.00105.541,798,973
Jul 8, 2024113.50114.00112.00112.00107.461,139,400
Jul 5, 2024113.00114.00113.00113.00108.42698,340
Jul 4, 2024113.50113.50112.50113.00108.42998,870
Jul 3, 2024113.00113.50112.50113.00108.42640,916
Jul 2, 2024114.00114.50113.00113.00108.42624,241
Jul 1, 2024113.50114.50113.00114.00109.38993,115
Jun 28, 2024116.00116.00112.00112.50107.943,487,360
Jun 27, 2024114.00115.50113.50114.50109.861,640,156
Jun 26, 2024113.00114.50113.00113.50108.901,187,040
Jun 25, 2024113.50113.50111.00113.00108.42664,197
Jun 24, 2024113.50113.50112.50113.00108.42569,456
Jun 21, 2024112.50114.00112.00113.00108.42807,109
Jun 20, 2024113.00114.00112.00112.50107.94846,308
Jun 19, 2024113.00113.50112.00112.00107.46606,493
Jun 18, 2024114.00114.00112.50112.50107.94755,621
Jun 17, 2024114.00114.50112.50113.50108.90925,366
Jun 14, 2024111.50114.00111.50113.00108.422,138,007
Jun 13, 2024111.00111.50110.50111.00106.50638,618
Jun 12, 2024110.50111.00109.50110.50106.02554,343
Jun 11, 2024109.50111.50109.50109.50105.06972,832
Jun 7, 2024109.50110.00109.00109.50105.06582,341
Jun 6, 2024109.50110.00108.50109.50105.06593,559
Jun 5, 2024110.50110.50109.00109.00104.58634,840
Jun 4, 2024109.00110.50109.00110.00105.54768,640
Jun 3, 2024110.00110.00109.00109.00104.58576,149
May 31, 2024108.50109.50108.50109.00104.58878,398
May 30, 2024109.00109.50108.00108.00103.62837,459
May 29, 2024110.50110.50109.00109.00104.581,163,907
May 28, 2024110.50111.50110.00110.50106.021,010,585
May 27, 2024110.50111.00109.00110.00105.541,386,839
May 24, 2024109.50110.50109.00110.50106.02900,364
May 23, 2024112.00114.00109.50109.50105.062,210,065
May 22, 2024112.50112.50111.00111.50106.98797,199
May 21, 2024113.00114.50111.00112.00107.461,306,079
May 20, 2024115.00116.00112.00112.50107.942,770,446
May 17, 2024116.50116.50114.50116.00111.302,083,542
May 16, 2024115.00117.50114.50115.00110.342,517,539
May 15, 2024116.00116.00113.00113.50108.901,915,412
May 14, 2024112.00116.00112.00114.50109.863,267,679
May 13, 2024113.00113.50111.50111.50106.98899,127
May 10, 2024111.00113.00110.00113.00108.421,561,530
May 9, 2024111.50113.50110.50110.50106.021,297,367
May 8, 2024113.50113.50111.00112.00107.461,432,377
May 7, 2024112.00114.00111.00113.00108.422,171,167
May 6, 2024110.50111.50110.00110.50106.02863,060
May 3, 2024112.00112.50110.00110.00105.541,280,637
May 2, 2024110.00112.00109.00111.50106.981,392,422
Apr 30, 2024112.00112.50110.00110.00105.541,511,218
Apr 29, 2024110.00111.00109.50111.00106.501,305,611
Apr 26, 2024109.00110.50108.50109.50105.061,565,091
Apr 25, 2024108.00109.50107.50108.50104.101,104,977
Apr 24, 2024108.50109.00107.50108.00103.62941,544
Apr 23, 2024110.00110.00107.50107.50103.14990,833
Apr 22, 2024108.50109.50106.50109.00104.582,791,509
Apr 19, 2024111.00112.50106.50108.50104.103,453,658
Apr 18, 2024110.00113.50109.50112.00107.462,017,313
Apr 17, 2024110.00112.50109.50110.50106.022,541,381
Apr 16, 2024115.50116.00108.50109.00104.585,977,540
Apr 15, 2024115.00122.00115.00116.00111.309,347,367
Apr 12, 2024114.00115.50113.00114.00109.383,326,383
Apr 11, 2024117.50118.00112.00112.50107.947,021,688
Apr 10, 2024110.50121.00110.50120.00115.1410,666,047
Apr 9, 2024108.00111.50107.50110.00105.542,219,304
Apr 8, 2024108.00110.00107.00108.00103.621,206,728
Apr 3, 2024110.00110.00107.50108.00103.62936,029
Apr 2, 2024111.50112.00109.00110.00105.541,052,731
Apr 1, 2024110.00111.50109.50110.50106.021,290,902
Mar 29, 2024110.50110.50107.50109.00104.581,074,000
Mar 28, 2024112.00113.00110.00110.00105.542,771,522
Mar 27, 2024107.50112.50107.50111.00106.504,768,939
Mar 26, 2024109.00110.00106.50107.50103.141,345,361
Mar 25, 2024108.50109.50107.00108.50104.101,811,653
Mar 22, 2024106.00108.00106.00107.50103.141,327,642
Mar 21, 2024105.50107.00105.00106.00101.70778,719
Mar 20, 2024105.50106.00104.50105.00100.741,198,613
Mar 19, 2024106.00106.50105.50105.50101.22651,230
Mar 18, 2024106.00107.00105.00106.50102.18959,979
Mar 15, 2024106.00109.50105.00105.00100.745,441,228
Mar 14, 2024106.00106.00104.50105.00100.74665,533
Mar 13, 2024107.50108.50105.50106.00101.701,002,238
Mar 12, 2024106.00108.00106.00107.50103.141,610,700
Mar 11, 2024104.00108.50104.00105.00100.742,487,097
Mar 8, 2024104.50104.50102.50103.0098.821,047,221
Mar 7, 2024105.00105.50104.00104.50100.26642,312
Mar 6, 2024105.00106.00104.50105.00100.74592,144
Mar 5, 2024105.00106.50105.00105.00100.74589,123
Mar 4, 2024105.00105.00104.00105.00100.74513,410
Mar 1, 2024104.50105.00103.50104.50100.26701,533
Feb 29, 2024105.00105.00103.50104.50100.26549,019
Feb 27, 2024105.50106.00103.50104.50100.26766,100
Feb 26, 2024103.00105.50103.00104.50100.26844,188

Related Tickers

AIA.AT ATHENS INTERNATIONAL AIRPORT S.
8.31
-1.05%
 
FRA.DE Fraport AG
54.40
+0.93%
 
FHZN.SW Flughafen Zürich AG
219.60
0.00%
 
ENAV.MI ENAV S.p.A.
3.3920
-0.24%
 
ADP.PA Aeroports de Paris SA
102.70
-2.28%
 
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
273.51
-4.76%
 
SOAR Volato Group, Inc.
0.1500
-25.00%
 
BLDE Blade Air Mobility, Inc.
3.5600
-6.81%
 
JOBY Joby Aviation, Inc.
6.98
-6.56%