Taipei Exchange - Delayed Quote TWD

Everbrite Technology Co., Ltd. (4523.TWO)

28.80

-0.25

(-0.86%)

At close: 1:30:25 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	29.20	29.50	28.75	28.80	28.80	128,006
Apr 23, 2025	29.05	29.15	28.70	29.05	29.05	60,001
Apr 22, 2025	28.40	28.85	28.35	28.40	28.40	70,001
Apr 21, 2025	29.20	29.30	28.20	28.45	28.45	295,000
Apr 18, 2025	29.35	29.60	29.15	29.30	29.30	90,002
Apr 17, 2025	29.75	29.75	29.20	29.25	29.25	160,004
Apr 16, 2025	29.95	30.05	29.50	29.50	29.50	131,031
Apr 15, 2025	29.35	30.00	28.90	29.80	29.80	235,022
Apr 14, 2025	29.60	30.95	28.50	28.70	28.70	367,030
Apr 11, 2025	28.95	29.25	28.00	29.25	29.25	255,015
Apr 10, 2025	29.60	29.60	29.05	29.60	29.60	165,000
Apr 9, 2025	28.60	29.90	26.85	26.95	26.95	1,072,008
Apr 8, 2025	31.00	31.70	29.45	29.75	29.75	1,413,006
Apr 7, 2025	31.05	31.05	31.05	31.05	31.05	177,014
Apr 2, 2025	34.50	34.70	34.35	34.45	34.45	91,121
Apr 1, 2025	33.95	34.55	33.70	34.25	34.25	181,003
Mar 31, 2025	34.15	34.20	33.10	33.40	33.40	704,120
Mar 28, 2025	34.90	35.00	34.20	34.25	34.25	416,002
Mar 27, 2025	35.05	35.10	34.95	34.95	34.95	123,002
Mar 26, 2025	34.90	35.10	34.80	35.05	35.05	105,010
Mar 25, 2025	34.95	35.30	34.70	34.75	34.75	230,007
Mar 24, 2025	35.15	35.25	34.95	34.95	34.95	158,191
Mar 21, 2025	35.00	35.45	35.00	35.10	35.10	170,120
Mar 20, 2025	35.05	35.25	34.75	35.00	35.00	219,500
Mar 19, 2025	34.75	35.40	34.75	34.90	34.90	129,233
Mar 18, 2025	34.90	35.00	34.65	34.75	34.75	111,003
Mar 17, 2025	34.10	35.30	34.10	34.65	34.65	477,005
Mar 14, 2025	34.75	34.85	34.05	34.20	34.20	250,009
Mar 13, 2025	35.35	35.70	34.50	34.50	34.50	184,016
Mar 12, 2025	35.30	35.65	34.85	35.30	35.30	228,078
Mar 11, 2025	34.20	35.50	32.95	35.30	35.30	2,336,520
Mar 10, 2025	35.30	35.45	34.50	34.55	34.55	564,005
Mar 7, 2025	35.70	35.70	34.60	35.40	35.40	505,301
Mar 6, 2025	35.95	36.80	35.65	35.65	35.65	520,562
Mar 5, 2025	36.00	36.00	35.35	35.60	35.60	311,003
Mar 4, 2025	36.20	36.35	35.80	35.90	35.90	347,012
Mar 3, 2025	36.70	36.95	36.40	36.50	36.50	372,020
Feb 27, 2025	36.90	37.60	36.60	37.10	37.10	904,020
Feb 26, 2025	36.20	37.05	35.65	37.00	37.00	1,600,613
Feb 25, 2025	36.55	37.00	36.15	36.20	36.20	938,004
Feb 24, 2025	35.15	38.65	34.95	36.60	36.60	5,050,006
Feb 21, 2025	34.95	35.45	34.90	35.15	35.15	1,129,003
Feb 20, 2025	34.40	34.90	34.35	34.80	34.80	462,012
Feb 19, 2025	34.50	34.55	34.30	34.40	34.40	221,008
Feb 18, 2025	34.65	34.75	34.40	34.45	34.45	171,173
Feb 17, 2025	35.35	35.35	34.45	34.60	34.60	227,034
Feb 14, 2025	34.50	35.35	34.20	35.00	35.00	561,002
Feb 13, 2025	34.25	34.50	33.80	34.45	34.45	1,404,006
Feb 12, 2025	33.20	34.00	33.20	33.80	33.80	717,044
Feb 11, 2025	33.00	34.30	32.90	33.20	33.20	1,123,153
Feb 10, 2025	33.15	33.25	32.80	33.15	33.15	164,438
Feb 7, 2025	33.40	33.70	33.25	33.35	33.35	239,056
Feb 6, 2025	33.45	33.50	33.15	33.30	33.30	193,000
Feb 5, 2025	33.35	33.50	33.20	33.30	33.30	158,105
Feb 4, 2025	33.50	33.55	32.90	33.20	33.20	113,306
Feb 3, 2025	33.40	33.45	32.90	33.30	33.30	194,001
Jan 22, 2025	32.90	34.00	32.80	33.40	33.40	404,000
Jan 21, 2025	32.80	33.05	32.75	32.80	32.80	177,000
Jan 20, 2025	33.20	33.20	32.70	32.90	32.90	75,000
Jan 17, 2025	33.00	33.00	32.75	32.80	32.80	113,000
Jan 16, 2025	33.20	33.70	32.50	32.80	32.80	214,000
Jan 15, 2025	33.05	33.40	32.55	32.70	32.70	359,000
Jan 14, 2025	33.35	33.40	32.80	33.05	33.05	292,000
Jan 13, 2025	34.05	34.20	32.65	33.00	33.00	484,000
Jan 10, 2025	34.35	34.50	33.85	34.50	34.50	415,000
Jan 9, 2025	34.80	35.25	33.95	34.25	34.25	440,000
Jan 8, 2025	34.85	35.35	34.70	34.75	34.75	432,000
Jan 7, 2025	35.20	35.25	34.80	34.90	34.90	427,000
Jan 6, 2025	35.25	35.50	35.10	35.20	35.20	181,000
Jan 3, 2025	36.85	37.10	35.25	35.25	35.25	1,078,000
Jan 2, 2025	37.85	37.90	36.65	36.70	36.70	798,000
Dec 31, 2024	37.60	38.00	37.20	37.55	37.55	314,000
Dec 30, 2024	37.10	38.15	36.65	37.55	37.55	1,128,000
Dec 27, 2024	38.40	38.40	37.45	37.60	37.60	719,000
Dec 26, 2024	37.75	39.30	37.50	38.55	38.55	3,484,000
Dec 25, 2024	36.65	37.50	36.40	37.50	37.50	248,000
Dec 24, 2024	37.15	37.60	36.60	36.65	36.65	970,000
Dec 23, 2024	36.05	39.25	36.05	37.30	37.30	1,885,000
Dec 20, 2024	35.30	37.10	35.20	35.70	35.70	389,000
Dec 19, 2024	35.20	35.50	34.80	34.90	34.90	65,000
Dec 18, 2024	35.00	35.65	34.50	35.45	35.45	147,000
Dec 17, 2024	35.65	35.75	35.05	35.10	35.10	230,000
Dec 16, 2024	37.35	37.35	35.70	35.70	35.70	597,000
Dec 13, 2024	37.75	38.30	37.35	37.45	37.45	320,000
Dec 12, 2024	37.20	39.00	37.20	37.85	37.85	376,000
Dec 11, 2024	38.20	38.45	37.00	37.10	37.10	402,000
Dec 10, 2024	37.90	38.05	37.65	37.70	37.70	209,000
Dec 9, 2024	38.30	38.65	37.70	38.00	38.00	209,000
Dec 6, 2024	37.70	38.05	37.60	38.05	38.05	168,000
Dec 5, 2024	38.20	38.30	37.70	37.70	37.70	206,000
Dec 4, 2024	38.30	38.80	38.10	38.15	38.15	167,000
Dec 3, 2024	38.45	38.70	38.00	38.40	38.40	252,000
Dec 2, 2024	38.75	38.95	38.20	38.40	38.40	321,000
Nov 29, 2024	39.50	39.80	38.20	38.20	38.20	671,000
Nov 28, 2024	37.00	39.80	36.00	39.40	39.40	948,000
Nov 27, 2024	37.95	38.00	36.80	36.80	36.80	312,000
Nov 26, 2024	38.00	38.50	37.70	38.10	38.10	196,000
Nov 25, 2024	37.75	38.30	37.45	38.00	38.00	272,000
Nov 22, 2024	37.70	38.05	37.35	37.40	37.40	226,000
Nov 21, 2024	37.05	37.65	36.95	37.35	37.35	194,000
Nov 20, 2024	37.50	37.60	36.90	37.15	37.15	257,554
Nov 19, 2024	37.75	38.10	37.40	37.55	37.55	239,000
Nov 18, 2024	38.50	38.75	37.55	37.75	37.75	185,000
Nov 15, 2024	37.50	39.20	37.35	38.75	38.75	361,000
Nov 14, 2024	39.45	39.45	37.10	37.10	37.10	765,000
Nov 13, 2024	40.50	41.20	39.80	40.10	40.10	268,000
Nov 12, 2024	41.10	41.10	40.10	40.15	40.15	190,000
Nov 11, 2024	39.70	40.95	39.55	40.90	40.90	150,000
Nov 8, 2024	39.50	40.65	39.50	40.00	40.00	237,000
Nov 7, 2024	39.40	40.00	39.15	39.60	39.60	102,000
Nov 6, 2024	39.35	39.45	39.00	39.35	39.35	77,000
Nov 5, 2024	38.80	39.50	38.80	39.15	39.15	92,000
Nov 4, 2024	39.40	39.40	38.30	38.65	38.65	136,000
Nov 1, 2024	37.90	38.75	37.90	38.75	38.75	73,000
Oct 30, 2024	38.75	39.10	38.40	38.40	38.40	116,000
Oct 29, 2024	38.85	39.15	38.45	38.75	38.75	134,000
Oct 28, 2024	39.45	39.80	38.75	39.00	39.00	229,000
Oct 25, 2024	39.60	39.95	39.10	39.45	39.45	157,000
Oct 24, 2024	39.70	39.75	39.05	39.05	39.05	204,000
Oct 23, 2024	40.00	41.00	39.60	39.65	39.65	224,000
Oct 22, 2024	39.85	40.20	39.70	39.75	39.75	110,000
Oct 21, 2024	39.75	40.50	39.75	40.00	40.00	175,000
Oct 18, 2024	40.80	40.90	39.70	39.90	39.90	343,000
Oct 17, 2024	40.80	41.30	40.60	40.70	40.70	166,000
Oct 16, 2024	40.65	41.15	40.50	40.75	40.75	112,000
Oct 15, 2024	41.60	42.10	40.65	40.65	40.65	300,000
Oct 14, 2024	40.00	41.60	39.80	41.30	41.30	515,000
Oct 11, 2024	41.70	42.00	39.60	39.65	39.65	881,000
Oct 9, 2024	43.95	44.00	41.65	41.70	41.70	748,000
Oct 8, 2024	44.00	44.55	43.05	43.65	43.65	711,000
Oct 7, 2024	45.65	46.45	43.10	43.70	43.70	4,636,000
Oct 4, 2024	45.65	45.65	45.65	45.65	45.65	3,508,000
Oct 1, 2024	42.15	42.15	41.00	41.50	41.50	257,000
Sep 30, 2024	43.40	43.40	41.60	41.90	41.90	143,000
Sep 27, 2024	42.45	43.90	42.45	42.75	42.75	242,000
Sep 26, 2024	42.20	46.30	42.20	43.10	43.10	1,076,000
Sep 25, 2024	42.00	42.50	41.80	42.15	42.15	175,000
Sep 24, 2024	41.55	42.30	41.00	41.65	41.65	211,000
Sep 23, 2024	42.20	43.60	41.20	41.50	41.50	652,000
Sep 20, 2024	42.25	42.40	41.60	41.60	41.60	95,000
Sep 19, 2024	42.35	42.45	41.85	42.30	42.30	103,000
Sep 18, 2024	42.20	42.60	41.85	42.30	42.30	140,000
Sep 16, 2024	42.00	42.05	41.60	41.75	41.75	86,000
Sep 13, 2024	41.50	42.05	41.00	42.00	42.00	162,000
Sep 12, 2024	40.95	40.95	40.45	40.75	40.75	89,000
Sep 11, 2024	39.10	40.80	39.00	40.30	40.30	142,000
Sep 10, 2024	40.70	40.80	38.55	38.80	38.80	162,000
Sep 9, 2024	40.00	40.20	39.20	39.90	39.90	316,000
Sep 6, 2024	41.20	41.30	40.50	41.05	41.05	98,000
Sep 5, 2024	43.00	43.45	40.00	40.50	40.50	347,000
Sep 4, 2024	43.55	43.60	41.70	41.75	41.75	424,000
Sep 3, 2024	46.05	46.05	43.75	44.50	44.50	405,000
Sep 2, 2024	47.30	47.30	45.85	46.00	46.00	106,000
Aug 30, 2024	46.80	47.30	46.25	46.85	46.85	214,000
Aug 29, 2024	46.30	46.60	46.10	46.40	46.40	150,000
Aug 28, 2024	45.75	47.70	45.40	46.50	46.50	559,000
Aug 27, 2024	45.60	45.60	45.05	45.35	45.35	91,000
Aug 26, 2024	45.70	45.70	44.75	44.75	44.75	182,000
Aug 23, 2024	45.65	45.65	44.55	45.00	45.00	292,000
Aug 22, 2024	47.25	47.45	45.50	45.70	45.70	329,000
Aug 21, 2024	47.55	47.60	46.40	46.50	46.50	334,000
Aug 20, 2024	48.70	48.85	47.10	47.25	47.25	871,000
Aug 19, 2024	49.95	51.20	48.30	48.55	48.55	2,926,000
Aug 16, 2024	48.75	50.30	47.20	49.50	49.50	3,104,000
Aug 15, 2024	47.20	51.10	47.00	48.00	48.00	7,024,000
Aug 14, 2024	45.05	46.85	44.70	46.50	46.50	2,605,000
Aug 13, 2024	46.70	46.85	44.25	44.85	44.85	2,583,000
Aug 12, 2024	47.00	47.00	45.15	47.00	47.00	10,799,000
Aug 9, 2024	42.75	42.75	42.75	42.75	42.75	-
Aug 8, 2024	42.50	43.00	41.15	42.75	42.75	19,000
Aug 7, 2024	41.90	43.00	41.90	42.40	42.40	19,000
Aug 6, 2024	41.80	41.80	37.85	39.70	39.70	25,000
Aug 5, 2024	42.35	42.70	41.65	41.65	41.65	85,000
Aug 2, 2024	46.25	46.25	46.25	46.25	46.25	2,000
Aug 1, 2024	45.50	46.70	45.50	46.65	46.65	33,000
Jul 31, 2024	44.20	45.50	44.20	45.30	45.30	8,000
Jul 30, 2024	44.05	45.40	44.05	44.90	44.90	23,000
Jul 29, 2024	44.90	45.00	44.30	44.40	44.40	19,000
Jul 26, 2024	45.40	45.40	44.10	45.30	45.30	12,000
Jul 23, 2024	45.50	45.50	45.00	45.40	45.40	28,000
Jul 22, 2024	47.30	47.30	43.90	44.50	44.50	86,000
Jul 19, 2024	48.35	48.70	47.30	47.30	47.30	73,000
Jul 18, 2024	50.20	50.20	48.20	48.90	48.90	30,000
Jul 17, 2024	52.40	52.40	50.20	50.20	50.20	61,000
Jul 16, 2024	49.80	52.00	49.80	51.00	51.00	97,000
Jul 15, 2024	49.60	49.80	49.05	49.65	49.65	24,000
Jul 12, 2024	49.95	49.95	49.20	49.60	49.60	9,000
Jul 11, 2024	49.95	50.00	49.10	50.00	50.00	39,000
Jul 10, 2024	49.95	50.20	49.90	49.90	49.90	16,000
Jul 9, 2024	51.10	51.10	49.20	49.90	49.90	44,000
Jul 8, 2024	49.70	51.10	49.70	50.90	50.90	26,000
Jul 5, 2024	50.20	50.30	49.85	50.30	50.30	25,000
Jul 4, 2024	50.30	51.30	49.55	50.10	50.10	44,000
Jul 3, 2024	49.30	50.50	49.10	49.90	49.90	31,000
Jul 2, 2024	48.40	49.30	48.35	49.00	49.00	20,000
Jul 1, 2024	49.50	49.50	48.35	48.35	48.35	53,000
Jun 28, 2024	48.80	49.55	48.80	49.55	49.55	26,000
Jun 27, 2024	48.70	49.85	48.55	48.70	48.70	45,000
Jun 26, 2024	49.40	49.60	49.35	49.55	49.55	11,000
Jun 25, 2024	49.60	49.65	49.10	49.25	49.25	20,000
Jun 24, 2024	50.20	50.20	50.10	50.70	50.70	24,000
Jun 21, 2024	49.85	50.60	49.85	50.60	50.60	35,000
Jun 20, 2024	50.50	50.80	50.20	50.60	50.60	27,000
Jun 19, 2024	49.65	50.40	49.65	50.10	50.10	40,000
Jun 18, 2024	49.45	49.80	49.45	49.60	49.60	26,000
Jun 17, 2024	50.20	50.20	49.80	49.90	49.90	51,000
Jun 14, 2024	50.50	52.60	50.30	50.50	50.50	31,000
Jun 13, 2024	49.55	50.40	49.55	50.30	50.30	25,000
Jun 12, 2024	48.80	50.40	48.80	49.50	49.50	80,000
Jun 11, 2024	52.10	52.10	50.40	50.80	50.80	47,000
Jun 7, 2024	52.10	52.10	51.90	52.10	52.10	18,000
Jun 6, 2024	53.40	53.40	51.80	52.10	52.10	47,000
Jun 5, 2024	54.00	54.00	52.40	53.00	53.00	34,000
Jun 4, 2024	54.50	55.60	53.40	53.50	53.50	45,000
Jun 3, 2024	53.30	54.40	53.30	54.00	54.00	54,000
May 31, 2024	54.00	54.00	52.50	53.20	53.20	50,000
May 30, 2024	54.80	54.80	53.00	53.20	53.20	79,000
May 29, 2024	55.80	56.80	54.50	54.80	54.80	103,000
May 28, 2024	55.10	56.50	54.50	55.80	55.80	153,000
May 27, 2024	57.00	57.00	54.00	54.50	54.50	407,000
May 24, 2024	53.90	58.90	53.90	56.00	56.00	1,188,000
May 23, 2024	54.10	54.40	52.60	53.60	53.60	54,000
May 22, 2024	52.90	54.50	52.70	53.60	53.60	87,000
May 21, 2024	53.00	53.00	51.40	51.80	51.80	32,000
May 20, 2024	54.40	54.40	50.60	52.30	52.30	102,000
May 17, 2024	52.60	53.50	52.60	53.50	53.50	23,000
May 16, 2024	53.00	53.00	52.60	53.00	53.00	15,000
May 15, 2024	53.30	54.70	52.80	52.80	52.80	73,000
May 14, 2024	52.80	54.30	52.10	52.90	52.90	82,000
May 13, 2024	54.70	55.00	52.00	52.70	52.70	114,000
May 10, 2024	57.30	57.60	54.20	54.60	54.60	103,000
May 9, 2024	56.00	58.60	55.50	55.80	55.80	271,000
May 8, 2024	60.30	65.00	54.80	55.70	55.70	1,226,000
May 7, 2024	55.30	60.30	55.30	60.30	60.30	291,000
May 6, 2024	52.00	54.90	52.00	54.90	54.90	37,000
May 3, 2024	51.70	51.90	51.30	51.80	51.80	30,000
May 2, 2024	51.50	51.50	51.00	51.30	51.30	9,000
Apr 30, 2024	51.40	51.40	50.90	51.20	51.20	18,000
Apr 29, 2024	51.50	51.70	51.30	51.60	51.60	27,000
Apr 26, 2024	52.60	52.60	51.50	51.50	51.50	45,000
Apr 25, 2024	53.40	53.40	51.50	51.80	51.80	19,000
Apr 24, 2024	52.80	54.00	52.70	53.20	53.20	37,000

3290.TWO Donpon Precision Inc.

26.60

0.00%

6164.TW Ledtech Electronics Corp.

10.90

+0.93%

3550.TW Copartner Technology Corporation

12.25

-0.41%

3043.TW Powercom Co., Ltd

24.90

-0.99%

3432.TW Tai Twun Enterprise Co., Ltd.

13.50

+0.75%

7732.TW King Shing Industrial Co, LTD.

41.05

-0.48%

2483.TW Excel Cell Electronic Co., Ltd.

17.75

+0.57%

5013.TWO New Best Wire Industrial Co.,Ltd

27.30

-4.21%

3332.TWO Cincon Electronics Co., Ltd.

37.80

0.00%

2438.TW Enlight Corporation

28.50

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Everbrite Technology Co., Ltd. (4523.TWO)

Related Tickers