Taiwan - Delayed Quote
TWD
Everlight Electronics Co., Ltd. (2393.TW)
66.50
-0.70
(-1.04%)
At close: 1:30:10 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
68.80
68.80
67.20
67.20
67.20
1,826,848
Oct 29, 2026
69.70
70.40
68.50
69.00
69.00
1,582,060
Oct 28, 2026
68.00
69.30
67.80
69.00
69.00
2,647,418
Oct 27, 2026
68.00
68.10
67.30
67.90
67.90
1,031,071
Oct 23, 2026
67.80
67.80
67.80
67.80
67.80
-
Oct 22, 2026
67.90
68.30
67.50
67.80
67.80
1,215,000
Oct 21, 2026
67.80
68.30
67.40
67.90
67.90
1,186,210
Oct 20, 2026
67.30
68.50
67.10
67.40
67.40
781,193
Oct 19, 2026
68.40
68.40
67.30
67.90
67.90
983,305
Oct 16, 2026
68.70
70.40
68.70
68.90
68.90
2,185,057
Oct 15, 2026
66.80
68.60
66.60
68.40
68.40
1,708,136
Oct 14, 2026
68.40
68.70
67.90
68.30
68.30
1,201,522
Oct 13, 2026
68.00
68.50
67.10
68.30
68.30
1,877,345
Oct 12, 2026
67.50
68.30
67.30
68.00
68.00
1,107,307
Oct 8, 2026
67.90
68.50
67.50
67.80
67.80
1,845,685
Oct 7, 2026
67.00
68.00
66.10
68.00
68.00
2,271,910
Oct 6, 2026
67.20
67.80
66.50
67.20
67.20
1,733,226
Oct 5, 2026
66.20
67.90
65.40
67.00
67.00
3,661,248
Oct 2, 2026
64.70
65.70
64.10
65.40
65.40
2,443,409
Oct 1, 2026
64.50
64.60
63.80
64.50
64.50
1,187,125
Sep 30, 2026
63.90
64.60
63.80
64.50
64.50
1,611,380
Sep 29, 2026
63.70
64.30
63.30
63.60
63.60
1,540,040
Sep 24, 2026
62.20
63.70
62.10
63.40
63.40
1,779,124
Sep 23, 2026
63.80
63.80
62.10
62.20
62.20
1,577,076
Sep 22, 2026
64.60
64.60
63.10
63.60
63.60
1,401,031
Sep 21, 2026
64.40
64.60
63.90
64.20
64.20
738,085
Sep 18, 2026
63.60
64.40
63.30
64.40
64.40
2,675,394
Sep 17, 2026
63.30
63.90
62.60
63.20
63.20
1,158,400
Sep 16, 2026
62.00
63.50
62.00
63.10
63.10
1,847,446
Sep 15, 2026
62.50
62.50
61.60
61.70
61.70
508,248
Sep 14, 2026
61.40
62.50
61.00
62.50
62.50
868,392
Sep 11, 2026
61.50
62.10
61.30
62.10
62.10
825,325
Sep 10, 2026
62.50
62.70
61.50
61.80
61.80
1,060,115
Sep 9, 2026
62.30
63.00
62.30
62.70
62.70
1,184,049
Sep 8, 2026
63.50
63.50
62.50
62.60
62.60
1,102,301
Sep 7, 2026
64.80
64.90
63.20
63.50
63.50
1,573,294
Sep 4, 2026
65.30
65.30
64.10
64.80
64.80
778,820
Sep 3, 2026
65.80
66.50
64.60
64.60
64.60
1,100,766
Sep 2, 2026
65.10
66.00
64.90
66.00
66.00
1,229,271
Sep 1, 2026
66.00
66.40
64.80
65.40
65.40
1,819,200
Aug 31, 2026
66.00
66.10
65.00
66.10
66.10
2,314,164
Aug 28, 2026
66.80
67.00
65.70
66.20
66.20
1,316,089
Aug 27, 2026
66.50
67.10
66.10
66.50
66.50
1,235,295
Aug 26, 2026
65.30
67.00
65.00
66.80
66.80
2,536,426
Aug 25, 2026
65.40
65.40
63.80
65.20
65.20
904,032
Aug 24, 2026
65.00
65.60
64.40
65.40
65.40
1,326,225
Aug 21, 2026
66.20
66.20
64.40
64.70
64.70
1,640,120
Aug 20, 2026
65.30
66.50
65.00
66.30
66.30
2,942,426
Aug 19, 2026
63.50
64.90
63.20
64.60
64.60
2,028,239
Aug 18, 2026
65.00
65.00
63.40
64.10
64.10
2,421,433
Aug 17, 2026
63.10
64.30
63.10
63.40
63.40
1,348,634
Aug 14, 2026
65.10
65.20
63.10
63.20
63.20
1,979,429
Aug 13, 2026
64.40
65.60
63.90
65.20
65.20
5,258,819
Aug 12, 2026
65.00
65.00
62.90
63.30
63.30
5,449,309
Aug 11, 2026
62.40
64.40
61.60
64.20
64.20
3,081,310
Aug 10, 2026
61.10
63.40
60.90
62.40
62.40
2,372,206
Aug 7, 2026
60.80
62.00
60.00
60.90
60.90
1,525,499
Aug 6, 2026
60.50
61.50
60.00
61.40
61.40
2,438,870
Aug 5, 2026
57.60
60.90
57.60
60.70
60.70
3,556,567
Aug 4, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
54.40
57.90
54.20
57.50
57.50
11,515,511
Aug 3, 2026
62.50
63.20
61.50
61.50
57.00
4,917,869
Jul 31, 2026
63.20
63.50
62.30
62.50
57.93
2,617,811
Jul 30, 2026
61.80
62.40
60.80
61.40
56.91
3,031,255
Jul 29, 2026
63.60
63.80
60.40
61.20
56.72
3,480,690
Jul 28, 2026
63.50
64.20
63.10
63.20
58.58
2,231,917
Jul 27, 2026
65.60
65.60
63.40
64.50
59.78
3,508,820
Jul 24, 2026
66.60
66.90
65.60
66.10
61.26
2,166,200
Jul 23, 2026
67.10
67.40
66.10
66.90
62.00
3,243,074
Jul 22, 2026
68.00
68.40
67.10
67.10
62.19
1,435,200
Jul 21, 2026
67.50
68.20
67.10
67.50
62.56
2,378,250
Jul 20, 2026
66.70
67.30
64.40
66.80
61.91
2,869,075
Jul 17, 2026
68.80
69.10
66.50
66.50
61.63
3,841,074
Jul 16, 2026
68.80
70.40
68.10
69.50
64.41
2,505,654
Jul 15, 2026
68.40
69.00
68.10
68.70
63.67
1,605,541
Jul 14, 2026
69.50
69.50
66.40
67.60
62.65
3,391,108
Jul 13, 2026
71.00
71.60
69.00
69.10
64.04
3,463,347
Jul 9, 2026
71.20
72.00
70.10
71.00
65.80
3,433,482
Jul 8, 2026
69.60
71.80
69.40
70.60
65.43
3,245,164
Jul 7, 2026
70.10
70.80
69.00
69.60
64.51
2,138,262
Jul 6, 2026
69.60
71.60
69.10
70.00
64.88
3,870,973
Jul 3, 2026
67.60
68.90
67.20
68.70
63.67
1,633,067
Jul 2, 2026
69.50
69.50
67.30
67.80
62.84
3,595,806
Jul 1, 2026
68.20
70.10
67.80
69.60
64.51
5,978,225
Jun 30, 2026
67.70
68.30
66.10
68.00
63.02
2,655,740
Jun 29, 2026
67.60
67.80
66.30
66.70
61.82
2,433,383
Jun 26, 2026
68.80
68.90
67.30
67.60
62.65
2,714,690
Jun 25, 2026
69.80
70.50
69.10
69.10
64.04
1,559,120
Jun 24, 2026
69.50
70.00
68.40
69.70
64.60
1,348,382
Jun 23, 2026
71.10
71.40
69.40
69.50
64.41
2,742,558
Jun 22, 2026
70.70
71.70
70.20
70.80
65.62
2,474,888
Jun 18, 2026
71.50
72.80
70.00
70.60
65.43
4,058,422
Jun 17, 2026
71.10
72.40
70.90
71.50
66.27
3,901,560
Jun 16, 2026
71.00
72.40
70.70
70.80
65.62
4,245,610
Jun 15, 2026
71.30
71.40
69.40
70.50
65.34
3,896,216
Jun 12, 2026
68.40
71.50
68.40
70.90
65.71
5,528,815
Jun 11, 2026
68.50
68.60
66.30
67.50
62.56
3,204,517
Jun 10, 2026
69.00
71.30
68.20
68.50
63.49
6,228,300
Jun 9, 2026
66.00
71.00
65.70
69.00
63.95
6,272,817
Jun 8, 2026
62.50
67.20
62.50
65.90
61.08
3,440,784
Jun 5, 2026
67.00
67.40
65.00
66.00
61.17
2,934,380
Jun 4, 2026
66.30
66.90
65.60
66.70
61.82
3,656,457
Jun 3, 2026
64.90
66.40
64.30
65.60
60.80
3,998,630
Jun 2, 2026
64.50
64.80
63.20
64.60
59.87
3,316,515
Jun 1, 2026
62.80
64.50
62.60
64.40
59.69
3,513,156
May 29, 2026
62.60
63.50
62.10
62.50
57.93
2,852,714
May 28, 2026
62.90
63.40
61.70
62.30
57.74
2,682,331
May 27, 2026
64.50
64.50
62.50
62.70
58.11
3,740,300
May 26, 2026
65.60
65.60
63.70
64.60
59.87
3,013,319
May 25, 2026
65.50
65.70
64.50
65.60
60.80
2,698,059
May 22, 2026
65.00
65.70
64.10
65.20
60.43
3,022,733
May 21, 2026
64.00
64.60
63.30
64.50
59.78
3,307,071
May 20, 2026
63.00
63.40
62.40
63.40
58.76
3,469,200
May 19, 2026
62.70
63.50
61.60
62.40
57.83
3,499,093
May 18, 2026
62.00
62.10
60.30
61.70
57.19
3,819,585
May 15, 2026
65.60
65.70
62.40
62.50
57.93
7,492,849
May 14, 2026
69.40
69.40
65.70
65.70
60.89
11,531,006
May 13, 2026
72.70
74.20
71.80
72.90
67.57
2,555,112
May 12, 2026
74.00
74.00
72.50
72.70
67.38
1,675,628
May 11, 2026
74.50
74.50
72.70
73.80
68.40
2,687,685
May 8, 2026
72.70
74.70
72.70
73.70
68.31
4,999,731
May 7, 2026
73.10
73.10
71.90
72.50
67.20
2,800,185
May 6, 2026
72.70
73.30
70.90
73.10
67.75
3,480,774
May 5, 2026
71.70
73.70
71.40
72.30
67.01
3,832,718
May 4, 2026
71.70
72.30
70.60
71.70
66.45
3,067,832
Apr 30, 2026
72.30
73.20
70.40
71.10
65.90
3,671,602
Apr 29, 2026
69.20
71.30
68.60
71.30
66.08
3,142,220
Apr 28, 2026
69.10
69.20
68.10
68.80
63.77
1,805,305
Apr 27, 2026
70.90
71.20
68.40
69.10
64.04
3,063,034
Apr 24, 2026
72.70
73.00
70.80
70.90
65.71
2,046,343
Apr 23, 2026
73.80
74.30
70.50
72.40
67.10
3,390,101
Apr 22, 2026
74.00
74.60
73.10
73.60
68.21
3,300,228
Apr 21, 2026
73.40
73.80
73.00
73.80
68.40
1,986,855
Apr 20, 2026
73.90
75.00
72.50
72.90
67.57
2,590,152
Apr 17, 2026
72.60
73.90
72.60
73.30
67.94
2,243,135
Apr 16, 2026
71.40
72.70
71.20
72.60
67.29
2,578,144
Apr 15, 2026
71.60
71.70
70.50
71.10
65.90
1,809,296
Apr 14, 2026
72.30
72.40
71.00
71.30
66.08
2,399,496
Apr 13, 2026
70.50
71.70
68.80
71.40
66.18
2,881,471
Apr 10, 2026
71.50
72.10
69.50
69.70
64.60
2,698,462
Apr 9, 2026
70.20
71.50
69.10
71.10
65.90
3,205,031
Apr 8, 2026
68.10
70.30
68.10
70.20
65.06
3,983,817
Apr 7, 2026
70.10
71.00
67.50
67.50
62.56
3,062,140
Apr 2, 2026
68.10
68.80
67.70
68.70
63.67
2,063,820
Apr 1, 2026
68.20
68.40
67.50
67.90
62.93
1,551,251
Mar 31, 2026
66.70
67.50
66.20
66.80
61.91
1,913,958
Mar 30, 2026
68.70
69.30
67.10
67.30
62.38
2,988,419
Mar 27, 2026
69.10
70.00
68.90
69.50
64.41
2,390,420
Mar 26, 2026
69.70
70.70
68.80
69.60
64.51
4,369,931
Mar 25, 2026
69.50
69.70
68.50
69.40
64.32
3,151,535
Mar 24, 2026
67.40
68.50
67.00
68.20
63.21
3,337,178
Mar 23, 2026
68.70
68.70
66.30
67.00
62.10
4,190,235
Mar 20, 2026
69.00
69.30
67.70
69.30
64.23
13,801,095
Mar 19, 2026
66.20
68.70
66.10
68.60
63.58
5,844,263
Mar 18, 2026
67.20
67.50
65.80
66.60
61.73
4,765,862
Mar 17, 2026
67.80
67.90
66.60
67.20
62.28
4,899,374
Mar 16, 2026
65.40
67.30
65.10
66.40
61.54
7,283,345
Mar 13, 2026
62.20
64.90
62.20
64.40
59.69
4,635,257
Mar 12, 2026
62.90
63.90
62.20
62.90
58.30
6,798,834
Mar 11, 2026
60.30
62.30
59.70
61.90
57.37
4,566,859
Mar 10, 2026
59.40
60.20
59.00
60.00
55.61
2,901,364
Mar 9, 2026
57.20
59.20
56.90
58.90
54.59
2,958,250
Mar 6, 2026
57.80
59.60
57.70
59.60
55.24
2,759,663
Mar 5, 2026
57.00
58.50
56.80
58.40
54.13
2,921,640
Mar 4, 2026
58.10
58.10
56.00
56.10
52.00
4,234,991
Mar 3, 2026
58.70
58.70
57.60
58.30
54.03
3,090,516
Mar 2, 2026
58.10
59.40
58.00
58.50
54.22
2,269,359
Feb 26, 2026
59.00
59.30
58.50
58.70
54.40
3,233,729
Feb 25, 2026
60.00
60.00
58.50
58.80
54.50
3,683,202
Feb 24, 2026
59.90
61.10
59.30
59.90
55.52
4,696,301
Feb 23, 2026
58.30
60.20
57.90
59.60
55.24
6,194,550
Feb 11, 2026
58.00
58.00
57.20
57.60
53.39
2,373,101
Feb 10, 2026
58.90
58.90
57.60
57.90
53.66
2,690,227
Feb 9, 2026
60.10
60.20
57.80
58.30
54.03
6,698,427
Feb 6, 2026
57.30
59.40
56.50
58.80
54.50
7,131,197
Feb 5, 2026
57.20
58.30
56.70
56.80
52.64
2,688,100
Feb 4, 2026
56.60
57.80
56.00
57.60
53.39
3,264,988
Feb 3, 2026
56.50
57.80
55.60
57.20
53.01
3,867,731
Feb 2, 2026
55.80
56.50
54.70
56.40
52.27
3,035,636
Jan 30, 2026
56.70
56.70
55.20
55.60
51.53
3,327,558
Jan 29, 2026
57.50
57.60
56.10
56.70
52.55
3,519,039
Jan 28, 2026
56.90
58.90
56.80
57.90
53.66
10,486,569
Jan 27, 2026
58.00
58.00
55.80
56.30
52.18
6,243,648
Jan 26, 2026
55.70
58.30
55.40
57.80
53.57
4,948,003
Jan 23, 2026
56.80
57.20
55.30
55.60
51.53
2,751,170
Jan 22, 2026
56.30
57.00
56.10
56.40
52.27
2,889,200
Jan 21, 2026
55.00
56.20
54.80
55.90
51.81
2,866,093
Jan 20, 2026
55.50
55.90
54.90
55.00
50.98
3,450,827
Jan 19, 2026
56.00
56.30
55.30
55.50
51.44
2,575,161
Jan 16, 2026
56.20
56.60
55.70
56.10
52.00
1,689,170
Jan 15, 2026
56.50
56.50
55.60
56.10
52.00
1,901,768
Jan 14, 2026
55.10
56.40
55.00
56.00
51.90
2,863,143
Jan 13, 2026
56.00
56.00
54.70
55.10
51.07
2,242,241
Jan 12, 2026
56.20
56.20
55.20
55.80
51.72
3,550,572
Jan 9, 2026
55.50
56.40
54.50
56.10
52.00
3,170,230
Jan 8, 2026
57.50
57.50
55.10
55.30
51.25
4,401,469
Jan 7, 2026
57.90
58.70
57.00
57.20
53.01
8,001,431
Jan 6, 2026
55.10
57.00
54.70
56.80
52.64
5,897,554
Jan 5, 2026
55.20
55.20
53.80
54.80
50.79
4,840,270
Jan 2, 2026
55.40
55.80
54.70
55.10
51.07
4,134,511
Dec 31, 2025
55.10
55.90
54.60
55.20
51.16
4,273,587
Dec 30, 2025
56.00
57.00
54.70
55.10
51.07
8,607,329
Dec 29, 2025
54.20
58.80
53.90
56.20
52.09
12,967,808
Dec 26, 2025
54.80
55.00
53.10
53.70
49.77
12,129,347
Dec 24, 2025
54.80
55.50
54.10
54.70
50.70
12,687,337
Dec 23, 2025
55.00
55.30
53.40
54.50
50.51
12,164,618
Dec 22, 2025
54.50
55.00
52.90
54.40
50.42
14,024,110
Dec 19, 2025
52.40
53.20
51.70
53.20
49.31
13,202,203
Dec 18, 2025
52.00
52.20
51.20
51.90
48.10
12,200,786
Dec 17, 2025
52.00
52.90
51.20
51.60
47.82
13,616,204
Dec 16, 2025
50.30
51.90
49.80
51.70
47.92
12,384,125
Dec 15, 2025
50.30
51.00
50.20
50.40
46.71
1,936,061
Dec 12, 2025
50.80
51.00
50.30
50.50
46.80
1,574,331
Dec 11, 2025
51.00
51.40
50.20
50.40
46.71
3,092,302
Dec 10, 2025
50.60
51.30
50.60
51.10
47.36
2,150,192
Dec 9, 2025
51.20
51.30
50.30
50.50
46.80
2,586,135
Dec 8, 2025
52.10
52.30
51.10
51.10
47.36
2,023,107
Dec 5, 2025
52.00
52.20
51.40
52.10
48.29
1,528,368
Dec 4, 2025
51.90
52.40
51.40
52.00
48.20
2,220,099
Dec 3, 2025
52.20
52.60
51.10
51.80
48.01
3,104,006
Dec 2, 2025
52.20
52.60
51.30
51.80
48.01
3,030,300
Dec 1, 2025
51.70
52.60
51.60
51.70
47.92
2,425,131
Nov 28, 2025
52.00
52.80
51.80
51.90
48.10
2,350,243
Nov 27, 2025
51.60
52.10
50.50
52.10
48.29
2,978,600
Nov 26, 2025
51.20
51.80
50.70
51.20
47.45
2,680,040
Nov 25, 2025
51.00
51.40
50.40
50.80
47.08
2,993,231
Nov 24, 2025
51.50
51.90
50.20
50.60
46.90
2,711,554
Nov 21, 2025
51.80
52.80
50.50
50.50
46.80
3,882,530
Nov 20, 2025
52.00
52.50
51.50
51.80
48.01
4,921,060
Nov 19, 2025
54.00
54.80
51.40
51.70
47.92
3,662,275
Nov 18, 2025
54.20
54.90
53.30
54.00
50.05
2,228,519
Nov 17, 2025
54.40
55.00
52.20
54.50
50.51
3,247,454
Nov 14, 2025
55.80
56.10
53.80
54.90
50.88
3,006,055
Nov 13, 2025
56.10
56.40
54.90
55.10
51.07
1,862,617
Nov 12, 2025
55.40
56.60
55.20
55.80
51.72
4,683,487
Nov 11, 2025
55.90
56.40
55.10
55.50
51.44
2,011,116
Nov 10, 2025
56.00
56.80
55.30
55.30
51.25
2,135,115
Nov 7, 2025
56.90
57.20
55.90
56.00
51.90
2,025,480
Nov 6, 2025
58.80
58.80
57.60
57.60
53.39
2,416,289
Nov 5, 2025
57.00
59.80
56.50
58.80
54.50
2,841,182
Nov 4, 2025
58.30
58.40
56.60
57.10
52.92
2,199,927
Nov 3, 2025
58.80
59.50
57.60
58.30
54.03
1,506,100
