Taiwan - Delayed Quote
TWD
Evergreen Marine Corporation (Taiwan) Ltd. (2603.TW)
245.50
-1.00
(-0.41%)
At close: 1:30:14 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
Nov 9, 2026
244.50
249.50
243.50
245.50
245.50
10,156,660
Nov 6, 2026
240.00
249.00
236.50
246.50
246.50
17,023,768
Nov 5, 2026
269.50
269.50
257.00
259.00
259.00
11,835,663
Nov 4, 2026
264.50
268.50
261.00
268.00
268.00
8,874,951
Nov 3, 2026
272.50
273.00
264.00
266.50
266.50
10,438,488
Nov 2, 2026
271.00
274.50
269.00
274.50
274.50
12,200,332
Oct 30, 2026
261.00
271.50
259.00
271.50
271.50
22,660,189
Oct 29, 2026
261.00
266.00
260.50
261.00
261.00
5,035,776
Oct 28, 2026
261.00
265.50
258.00
263.00
263.00
5,997,728
Oct 27, 2026
261.00
262.50
254.00
261.50
261.50
10,266,718
Oct 23, 2026
260.00
260.00
260.00
260.00
260.00
-
Oct 22, 2026
256.50
263.00
256.00
260.00
260.00
8,429,712
Oct 21, 2026
257.00
261.50
255.50
257.50
257.50
10,196,773
Oct 20, 2026
263.00
265.50
257.50
259.50
259.50
8,377,812
Oct 19, 2026
263.50
266.50
261.00
262.00
262.00
10,342,009
Oct 16, 2026
261.00
270.50
258.50
265.50
265.50
17,227,635
Oct 15, 2026
260.50
261.00
254.50
257.00
257.00
14,965,038
Oct 14, 2026
260.00
267.50
259.00
263.00
263.00
19,921,376
Oct 13, 2026
253.50
264.00
248.00
264.00
264.00
61,066,058
Oct 12, 2026
242.00
255.50
241.50
255.50
255.50
38,256,900
Oct 8, 2026
232.50
236.00
231.00
232.50
232.50
6,664,451
Oct 7, 2026
236.50
238.00
231.50
232.50
232.50
8,097,672
Oct 6, 2026
233.00
237.50
232.50
236.50
236.50
4,126,827
Oct 5, 2026
240.50
240.50
234.00
234.50
234.50
8,761,287
Oct 2, 2026
237.00
240.50
236.50
240.00
240.00
5,510,571
Oct 1, 2026
238.00
239.00
235.50
238.00
238.00
5,882,819
Sep 30, 2026
239.50
241.00
238.00
239.50
239.50
4,665,117
Sep 29, 2026
244.00
244.00
237.50
238.00
238.00
6,101,209
Sep 24, 2026
240.50
243.00
239.00
243.00
243.00
4,851,283
Sep 23, 2026
241.50
243.00
239.00
243.00
243.00
5,688,548
Sep 22, 2026
242.00
243.50
240.00
242.50
242.50
6,185,541
Sep 21, 2026
241.50
243.50
236.50
242.00
242.00
6,140,899
Sep 18, 2026
242.00
245.50
238.50
240.50
240.50
10,539,424
Sep 17, 2026
236.50
242.50
236.00
242.50
242.50
8,257,924
Sep 16, 2026
234.00
241.00
233.00
239.00
239.00
12,373,089
Sep 15, 2026
235.00
237.00
231.50
233.50
233.50
6,874,194
Sep 14, 2026
235.00
237.00
230.50
237.00
237.00
12,766,024
Sep 11, 2026
229.00
235.50
228.50
234.50
234.50
8,428,796
Sep 10, 2026
232.50
235.00
228.00
231.00
231.00
6,554,004
Sep 9, 2026
229.00
234.00
227.00
234.00
234.00
8,502,058
Sep 8, 2026
233.00
233.00
228.50
229.00
229.00
6,169,037
Sep 7, 2026
234.00
235.00
232.00
233.00
233.00
5,511,565
Sep 4, 2026
238.00
238.50
228.50
233.00
233.00
17,300,786
Sep 3, 2026
234.50
239.50
232.50
239.00
239.00
9,009,873
Sep 2, 2026
237.00
240.00
231.00
234.50
234.50
10,328,663
Sep 1, 2026
231.50
239.00
231.00
238.00
238.00
12,420,469
Aug 31, 2026
234.00
234.50
230.50
233.50
233.50
10,665,348
Aug 28, 2026
231.00
232.50
227.00
231.50
231.50
8,098,623
Aug 27, 2026
226.00
233.00
225.50
232.50
232.50
20,650,680
Aug 26, 2026
243.00
245.50
228.00
231.00
231.00
27,533,510
Aug 25, 2026
251.00
253.00
242.50
246.00
246.00
23,768,783
Aug 24, 2026
254.00
256.50
248.50
250.50
250.50
21,922,586
Aug 21, 2026
246.50
254.00
246.00
251.50
251.50
32,640,731
Aug 20, 2026
241.50
249.00
240.50
246.00
246.00
30,485,864
Aug 19, 2026
236.00
240.50
232.00
240.50
240.50
20,135,625
Aug 18, 2026
232.00
242.00
231.00
238.00
238.00
29,737,781
Aug 17, 2026
220.00
232.00
219.00
231.50
231.50
37,079,547
Aug 14, 2026
215.50
219.00
211.00
219.00
219.00
13,114,787
Aug 13, 2026
215.00
217.00
214.00
215.50
215.50
5,926,576
Aug 12, 2026
217.00
217.00
213.00
214.50
214.50
9,380,371
Aug 11, 2026
215.00
220.00
213.50
218.00
218.00
12,061,822
Aug 10, 2026
208.50
215.00
208.00
214.00
214.00
14,095,988
Aug 7, 2026
205.50
207.50
204.00
207.50
207.50
5,857,297
Aug 6, 2026
204.00
205.50
202.00
204.00
204.00
3,689,452
Aug 5, 2026
207.00
207.00
203.50
205.00
205.00
5,337,433
Aug 4, 2026
205.00
207.00
205.00
206.00
206.00
5,695,701
Aug 3, 2026
205.00
208.00
202.50
207.50
207.50
7,780,890
Jul 31, 2026
201.00
205.00
201.00
204.00
204.00
6,725,022
Jul 30, 2026
202.50
202.50
199.50
201.00
201.00
6,822,218
Jul 29, 2026
205.00
205.50
198.00
201.50
201.50
12,980,221
Jul 28, 2026
203.00
203.00
199.00
200.00
200.00
6,934,962
Jul 27, 2026
203.50
206.00
202.50
203.50
203.50
6,616,989
Jul 24, 2026
205.00
206.00
203.50
206.00
206.00
6,566,868
Jul 23, 2026
206.00
207.00
203.00
203.50
203.50
6,038,614
Jul 22, 2026
204.00
208.50
204.00
206.00
206.00
11,485,732
Jul 21, 2026
198.00
206.00
198.00
203.00
203.00
17,290,685
Jul 20, 2026
201.00
202.50
196.00
196.00
196.00
9,918,266
Jul 17, 2026
200.00
202.50
198.00
198.00
198.00
16,738,089
Jul 16, 2026
199.50
201.00
198.00
200.00
200.00
6,345,812
Jul 15, 2026
194.50
200.00
194.00
199.50
199.50
15,223,805
Jul 14, 2026
196.50
197.50
192.00
194.50
194.50
9,152,336
Jul 13, 2026
194.00
196.50
191.50
195.00
195.00
8,826,755
Jul 9, 2026
196.50
196.50
193.50
194.50
194.50
5,229,104
Jul 8, 2026
190.00
196.00
189.50
196.00
196.00
15,809,201
Jul 7, 2026
191.00
191.50
186.50
188.00
188.00
22,689,953
Jul 6, 2026
197.00
198.50
194.50
195.50
195.50
8,324,095
Jul 3, 2026
185.50
197.50
185.50
195.00
195.00
24,531,600
Jul 2, 2026
185.50
187.00
183.50
185.50
185.50
6,731,545
Jul 1, 2026
186.50
187.50
185.00
185.50
185.50
10,583,275
Jun 30, 2026
186.00
186.00
183.00
184.50
184.50
14,616,692
Jun 29, 2026
184.50
186.00
181.00
184.00
184.00
17,508,619
Jun 26, 2026
184.50
185.00
180.50
181.00
181.00
26,000,523
Jun 25, 2026
187.00
188.00
185.00
185.00
185.00
13,903,055
Jun 24, 2026
189.00
189.00
185.50
186.50
186.50
24,069,092
Jun 23, 2026
194.00
194.00
188.00
189.00
189.00
20,873,136
Jun 22, 2026
194.50
194.50
192.50
193.00
193.00
15,150,215
Jun 18, 2026
194.50
196.00
193.00
193.00
193.00
15,484,054
Jun 17, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
198.00
198.00
192.00
194.00
194.00
58,981,636
Jun 16, 2026
223.00
223.00
219.00
220.50
204.50
31,799,241
Jun 15, 2026
230.00
230.50
223.50
224.50
208.21
20,122,186
Jun 12, 2026
227.00
232.00
226.50
228.00
211.46
18,614,108
Jun 11, 2026
223.50
227.50
222.00
226.00
209.60
22,281,402
Jun 10, 2026
223.50
225.50
221.00
223.00
206.82
21,407,666
Jun 9, 2026
226.50
228.00
221.00
222.00
205.89
22,218,916
Jun 8, 2026
222.00
228.50
222.00
224.00
207.75
22,124,068
Jun 5, 2026
239.00
241.00
232.00
232.00
215.17
23,370,149
Jun 4, 2026
237.00
240.50
231.00
236.00
218.88
26,985,536
Jun 3, 2026
233.00
242.50
228.50
237.00
219.80
38,150,233
Jun 2, 2026
225.00
231.00
220.50
231.00
214.24
35,281,045
Jun 1, 2026
217.00
225.00
216.50
224.00
207.75
34,297,830
May 29, 2026
212.50
216.50
211.00
213.00
197.54
30,012,708
May 28, 2026
212.00
215.00
211.00
211.00
195.69
27,546,158
May 27, 2026
213.00
216.50
209.00
211.50
196.15
33,663,232
May 26, 2026
215.50
218.50
211.50
211.50
196.15
27,696,875
May 25, 2026
220.00
222.00
214.00
214.00
198.47
30,711,918
May 22, 2026
214.50
219.00
214.00
219.00
203.11
29,484,482
May 21, 2026
212.00
214.50
210.50
212.00
196.62
20,383,068
May 20, 2026
210.00
216.50
207.00
212.50
197.08
47,404,718
May 19, 2026
197.50
200.00
195.50
197.00
182.71
16,487,677
May 18, 2026
200.00
200.50
197.00
197.50
183.17
17,769,548
May 15, 2026
208.00
208.50
200.50
200.50
185.95
24,196,789
May 14, 2026
209.50
213.00
207.00
211.50
196.15
8,805,475
May 13, 2026
215.00
215.00
209.50
210.00
194.76
9,157,782
May 12, 2026
216.00
216.50
213.50
214.00
198.47
8,594,303
May 11, 2026
213.50
215.00
212.50
214.00
198.47
8,980,993
May 8, 2026
212.50
214.00
211.00
211.50
196.15
12,228,813
May 7, 2026
212.50
214.50
211.50
213.50
198.01
10,182,021
May 6, 2026
211.00
213.50
209.00
212.00
196.62
13,648,103
May 5, 2026
206.00
211.00
204.50
208.00
192.91
11,334,722
May 4, 2026
202.00
208.50
202.00
206.00
191.05
13,261,307
Apr 30, 2026
200.50
203.00
200.00
202.00
187.34
6,320,460
Apr 29, 2026
201.50
203.00
200.50
201.50
186.88
5,508,420
Apr 28, 2026
200.50
201.50
199.00
200.00
185.49
8,313,201
Apr 27, 2026
201.50
202.00
199.00
199.50
185.02
8,479,089
Apr 24, 2026
202.00
202.50
199.50
201.50
186.88
9,948,073
Apr 23, 2026
203.50
204.50
199.50
201.00
186.41
13,645,930
Apr 22, 2026
202.00
203.00
201.00
202.00
187.34
8,079,462
Apr 21, 2026
199.00
202.00
198.50
201.50
186.88
11,365,939
Apr 20, 2026
198.50
199.00
196.00
197.00
182.71
13,703,719
Apr 17, 2026
201.50
201.50
198.00
198.00
183.63
14,624,061
Apr 16, 2026
203.00
204.50
200.00
201.50
186.88
13,305,462
Apr 15, 2026
202.00
204.00
200.50
203.00
188.27
9,997,076
Apr 14, 2026
202.00
202.00
200.50
201.00
186.41
7,535,399
Apr 13, 2026
202.50
203.00
200.00
200.00
185.49
8,169,360
Apr 10, 2026
203.50
204.00
201.50
202.50
187.81
8,191,542
Apr 9, 2026
201.00
203.00
200.00
203.00
188.27
6,976,467
Apr 8, 2026
203.50
203.50
200.00
202.00
187.34
13,258,985
Apr 7, 2026
203.00
204.50
202.50
203.00
188.27
4,382,949
Apr 2, 2026
204.00
204.50
201.00
202.50
187.81
5,892,112
Apr 1, 2026
202.00
205.00
201.00
204.50
189.66
7,443,255
Mar 31, 2026
204.00
205.00
198.50
199.50
185.02
10,276,066
Mar 30, 2026
199.50
206.00
199.50
203.50
188.73
9,332,378
Mar 27, 2026
202.50
204.50
199.50
201.00
186.41
9,354,696
Mar 26, 2026
206.00
206.50
202.50
203.00
188.27
5,867,911
Mar 25, 2026
205.00
206.00
203.00
206.00
191.05
8,662,494
Mar 24, 2026
206.00
206.00
202.00
203.00
188.27
7,949,614
Mar 23, 2026
208.00
208.50
202.50
204.00
189.20
18,574,377
Mar 20, 2026
218.00
218.00
212.50
214.00
198.47
23,399,294
Mar 19, 2026
219.00
222.00
217.50
217.50
201.72
13,656,009
Mar 18, 2026
219.00
220.00
216.50
218.00
202.18
11,180,717
Mar 17, 2026
218.50
218.50
214.00
218.00
202.18
14,936,314
Mar 16, 2026
212.00
219.50
212.00
218.50
202.65
40,126,150
Mar 13, 2026
210.50
211.50
207.00
207.50
192.44
13,730,530
Mar 12, 2026
211.50
213.00
209.00
211.50
196.15
11,396,114
Mar 11, 2026
205.50
212.00
204.00
210.00
194.76
17,996,793
Mar 10, 2026
207.00
210.00
203.50
205.50
190.59
23,133,726
Mar 9, 2026
210.00
216.00
205.00
210.50
195.23
47,932,850
Mar 6, 2026
211.00
212.00
205.00
210.50
195.23
16,015,168
Mar 5, 2026
212.00
220.00
203.00
208.00
192.91
39,692,106
Mar 4, 2026
221.00
222.50
207.00
209.50
194.30
64,307,896
Mar 3, 2026
213.50
219.50
212.50
216.50
200.79
56,140,536
Mar 2, 2026
211.00
213.50
200.00
210.00
194.76
48,962,119
Feb 26, 2026
194.00
197.50
194.00
197.00
182.71
24,799,216
Feb 25, 2026
191.50
193.00
190.50
192.00
178.07
14,050,621
Feb 24, 2026
190.00
192.00
190.00
190.50
176.68
9,501,821
Feb 23, 2026
188.00
191.50
187.50
188.50
174.82
17,572,504
Feb 11, 2026
187.50
187.50
186.00
186.00
172.50
5,662,303
Feb 10, 2026
187.50
188.00
186.00
186.00
172.50
5,724,138
Feb 9, 2026
187.50
188.50
186.00
186.50
172.97
4,596,965
Feb 6, 2026
186.50
187.50
184.00
187.50
173.89
4,298,159
Feb 5, 2026
188.00
189.00
187.00
187.00
173.43
4,552,178
Feb 4, 2026
185.50
189.00
184.50
188.50
174.82
5,563,612
Feb 3, 2026
186.00
187.50
185.00
185.00
171.58
7,696,508
Feb 2, 2026
186.00
186.00
183.00
184.00
170.65
8,287,772
Jan 30, 2026
189.50
191.00
186.00
186.00
172.50
11,365,489
Jan 29, 2026
192.00
193.00
189.50
190.00
176.21
7,117,382
Jan 28, 2026
188.00
192.00
188.00
192.00
178.07
12,161,906
Jan 27, 2026
188.00
190.00
187.00
187.00
173.43
10,534,899
Jan 26, 2026
188.00
189.50
186.50
188.50
174.82
9,024,543
Jan 23, 2026
192.50
192.50
189.00
189.50
175.75
8,795,797
Jan 22, 2026
192.00
194.00
191.50
192.50
178.53
8,505,943
Jan 21, 2026
192.00
194.50
190.50
191.00
177.14
13,253,934
Jan 20, 2026
189.00
193.50
188.50
191.00
177.14
10,575,802
Jan 19, 2026
187.50
190.00
185.50
187.50
173.89
14,070,947
Jan 16, 2026
193.00
193.50
189.50
190.00
176.21
22,744,081
Jan 15, 2026
194.50
196.00
194.00
195.00
180.85
5,222,686
Jan 14, 2026
195.00
195.50
194.00
194.00
179.92
7,307,201
Jan 13, 2026
196.50
198.00
194.50
195.00
180.85
11,029,293
Jan 12, 2026
195.50
196.00
193.50
195.50
181.31
7,249,460
Jan 9, 2026
195.00
195.50
193.50
193.50
179.46
10,515,876
Jan 8, 2026
195.00
197.00
193.50
193.50
179.46
9,530,919
Jan 7, 2026
190.00
197.00
189.50
195.50
181.31
19,973,330
Jan 6, 2026
190.00
192.00
189.50
189.50
175.75
5,823,947
Jan 5, 2026
194.00
194.00
190.00
190.00
176.21
9,927,799
Jan 2, 2026
192.50
194.50
192.00
193.00
179.00
14,963,800
Dec 31, 2025
191.50
191.50
189.50
190.00
176.21
7,714,341
Dec 30, 2025
191.00
191.50
189.00
191.00
177.14
6,551,432
Dec 29, 2025
192.00
192.50
190.00
190.50
176.68
8,823,659
Dec 26, 2025
189.00
192.00
188.00
191.00
177.14
14,064,762
Dec 24, 2025
186.00
189.50
185.50
188.50
174.82
10,832,617
Dec 23, 2025
186.50
186.50
185.00
186.00
172.50
6,638,680
Dec 22, 2025
186.00
186.50
184.50
186.00
172.50
7,829,299
Dec 19, 2025
182.50
185.50
182.00
185.50
172.04
9,415,152
Dec 18, 2025
184.00
184.50
181.00
183.00
169.72
5,104,592
Dec 17, 2025
184.00
185.00
183.50
184.00
170.65
5,816,062
Dec 16, 2025
183.00
185.00
182.50
183.50
170.18
7,337,726
Dec 15, 2025
183.50
184.50
182.50
183.50
170.18
7,859,404
Dec 12, 2025
182.00
183.50
181.50
183.00
169.72
9,282,473
Dec 11, 2025
179.00
181.00
179.00
180.50
167.40
5,562,767
Dec 10, 2025
179.00
180.00
178.00
179.00
166.01
6,023,426
Dec 9, 2025
179.50
179.50
178.00
178.50
165.55
8,799,782
Dec 8, 2025
182.50
182.50
179.50
180.00
166.94
9,055,731
Dec 5, 2025
185.00
185.00
182.50
183.00
169.72
5,631,784
Dec 4, 2025
183.00
185.00
183.00
184.50
171.11
8,010,316
Dec 3, 2025
182.00
183.50
181.50
182.50
169.26
3,893,869
Dec 2, 2025
181.00
183.00
180.50
181.50
168.33
6,269,126
Dec 1, 2025
180.50
182.50
180.00
181.50
168.33
4,626,841
Nov 28, 2025
181.00
181.50
179.50
179.50
166.48
6,237,699
Nov 27, 2025
183.00
183.50
180.50
180.50
167.40
6,875,588
Nov 26, 2025
182.50
184.50
181.00
182.00
168.79
8,941,508
Nov 25, 2025
179.50
182.00
179.50
180.50
167.40
5,844,286
Nov 24, 2025
180.50
181.00
178.50
179.00
166.01
9,094,984
Nov 21, 2025
181.00
183.00
179.50
180.00
166.94
7,643,348
Nov 20, 2025
182.00
185.00
181.50
182.50
169.26
7,273,273
Nov 19, 2025
180.50
183.50
179.50
179.50
166.48
7,810,425
Nov 18, 2025
181.50
183.50
179.50
179.50
166.48
12,129,438
Nov 17, 2025
184.50
185.00
181.50
181.50
168.33
9,369,425
Nov 14, 2025
187.50
191.00
185.50
185.50
172.04
15,083,486
Nov 13, 2025
188.50
189.50
186.00
187.50
173.89
12,763,354
Nov 12, 2025
183.00
188.00
183.00
186.00
172.50
13,734,468
Nov 11, 2025
183.50
183.50
180.00
180.00
166.94
10,331,560
Nov 10, 2025
185.00
185.00
182.00
182.50
169.26
10,882,769
