Taiwan - Delayed Quote
TWD
Evergreen Aviation Technologies Corporation (2645.TW)
165.50
0.00
(0.00%)
At close: November 2 at 1:30:22 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 2, 2026
165.00
166.50
164.50
165.50
165.50
577,403
Oct 30, 2026
166.50
166.50
164.00
165.50
165.50
1,104,070
Oct 29, 2026
168.00
168.50
166.00
166.50
166.50
575,268
Oct 28, 2026
170.00
170.00
166.50
167.50
167.50
893,809
Oct 27, 2026
170.00
171.00
168.50
168.50
168.50
541,059
Oct 23, 2026
169.00
169.00
169.00
169.00
169.00
-
Oct 22, 2026
171.00
172.00
169.00
169.00
169.00
803,288
Oct 21, 2026
170.50
172.00
170.50
170.50
170.50
531,588
Oct 20, 2026
168.50
172.00
168.50
170.00
170.00
530,300
Oct 19, 2026
170.00
171.00
167.00
170.00
170.00
926,320
Oct 16, 2026
170.00
173.50
170.00
171.00
171.00
463,552
Oct 15, 2026
172.50
174.00
168.50
169.50
169.50
1,791,836
Oct 14, 2026
171.50
176.50
171.50
173.50
173.50
1,493,574
Oct 13, 2026
170.50
172.00
169.50
171.00
171.00
981,115
Oct 12, 2026
171.50
173.00
171.00
171.00
171.00
605,336
Oct 8, 2026
174.00
174.50
171.50
171.50
171.50
837,290
Oct 7, 2026
172.50
175.50
172.50
173.50
173.50
629,401
Oct 6, 2026
172.50
174.50
172.00
172.50
172.50
557,260
Oct 5, 2026
174.00
174.00
171.50
172.00
172.00
1,154,357
Oct 2, 2026
174.00
174.50
172.50
173.50
173.50
574,912
Oct 1, 2026
174.50
175.50
173.50
174.00
174.00
654,285
Sep 30, 2026
172.50
175.00
172.50
173.00
173.00
715,305
Sep 29, 2026
172.00
173.50
172.00
172.00
172.00
361,052
Sep 24, 2026
172.00
172.50
170.50
172.00
172.00
848,066
Sep 23, 2026
172.50
174.00
172.00
172.00
172.00
609,537
Sep 22, 2026
175.00
175.00
172.00
172.50
172.50
939,260
Sep 21, 2026
175.50
179.50
173.50
175.00
175.00
1,235,065
Sep 18, 2026
173.00
176.00
173.00
174.00
174.00
952,307
Sep 17, 2026
171.00
174.00
171.00
172.50
172.50
691,240
Sep 16, 2026
170.00
173.00
170.00
170.50
170.50
812,510
Sep 15, 2026
172.00
173.00
170.00
170.00
170.00
828,110
Sep 14, 2026
172.00
174.00
171.00
173.00
173.00
804,178
Sep 11, 2026
172.00
176.00
171.00
173.00
173.00
1,892,904
Sep 10, 2026
175.50
175.50
172.00
172.50
172.50
756,205
Sep 9, 2026
171.50
176.00
171.50
174.50
174.50
864,149
Sep 8, 2026
175.00
175.00
172.00
172.50
172.50
1,061,204
Sep 7, 2026
175.00
176.50
174.00
174.00
174.00
940,120
Sep 4, 2026
173.50
175.00
170.50
173.50
173.50
877,118
Sep 3, 2026
175.50
177.50
171.50
171.50
171.50
2,170,927
Sep 2, 2026
176.00
178.50
175.00
176.00
176.00
1,689,132
Sep 1, 2026
174.00
177.50
174.00
176.00
176.00
1,608,723
Aug 31, 2026
172.50
175.50
171.50
173.00
173.00
1,704,812
Aug 28, 2026
188.00
188.00
172.00
174.00
174.00
7,145,050
Aug 27, 2026
180.00
189.00
178.50
178.50
178.50
7,992,176
Aug 26, 2026
172.00
181.00
172.00
179.00
179.00
2,976,071
Aug 25, 2026
173.50
174.00
169.00
170.50
170.50
2,196,585
Aug 24, 2026
177.50
178.50
173.50
174.00
174.00
1,823,595
Aug 21, 2026
179.00
180.50
176.50
177.00
177.00
1,458,651
Aug 20, 2026
179.50
184.00
178.50
179.00
179.00
2,960,725
Aug 19, 2026
178.00
181.50
175.00
177.00
177.00
2,434,917
Aug 18, 2026
184.00
184.00
177.00
180.00
180.00
4,811,749
Aug 17, 2026
197.50
197.50
181.50
182.00
182.00
11,136,447
Aug 14, 2026
182.50
200.00
178.50
200.00
200.00
13,130,604
Aug 13, 2026
183.00
185.00
181.50
182.00
182.00
2,273,100
Aug 12, 2026
186.00
186.00
179.00
182.00
182.00
3,486,873
Aug 11, 2026
189.50
193.50
183.50
191.00
191.00
3,002,653
Aug 10, 2026
190.00
192.00
188.00
189.50
189.50
1,271,238
Aug 7, 2026
195.00
195.00
190.50
193.00
193.00
1,128,691
Aug 6, 2026
198.00
198.00
191.50
194.00
194.00
1,516,521
Aug 5, 2026
192.00
199.50
190.50
196.50
196.50
3,114,244
Aug 4, 2026
182.50
188.50
182.50
188.00
188.00
2,025,564
Aug 3, 2026
181.00
187.00
180.50
184.50
184.50
1,483,589
Jul 31, 2026
185.00
186.00
180.50
183.00
183.00
3,873,777
Jul 30, 2026
181.50
184.00
174.50
176.00
176.00
2,184,503
Jul 29, 2026
187.00
189.50
174.50
182.00
182.00
3,112,088
Jul 28, 2026
190.50
194.00
184.50
185.50
185.50
2,892,917
Jul 27, 2026
197.50
197.50
188.00
194.00
194.00
2,822,352
Jul 24, 2026
194.50
201.50
192.50
196.50
196.50
3,948,734
Jul 23, 2026
198.00
198.50
191.50
198.00
198.00
4,298,954
Jul 22, 2026
215.00
220.50
193.50
195.00
195.00
10,598,124
Jul 21, 2026
205.50
219.00
201.00
215.00
215.00
8,883,471
Jul 20, 2026
217.00
227.50
207.50
208.00
208.00
12,308,260
Jul 17, 2026
222.00
231.50
214.50
216.50
216.50
7,390,230
Jul 16, 2026
242.00
247.00
231.50
231.50
231.50
6,625,102
Jul 15, 2026
242.50
246.00
230.00
242.00
242.00
6,790,903
Jul 14, 2026
247.00
253.50
236.50
241.00
241.00
10,247,387
Jul 13, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
247.50
258.00
245.50
251.50
251.50
9,277,692
Jul 9, 2026
238.00
256.50
237.00
240.00
235.00
14,974,659
Jul 8, 2026
225.50
235.50
221.50
235.50
230.59
7,298,298
Jul 7, 2026
235.50
235.50
214.50
214.50
210.03
9,071,291
Jul 6, 2026
228.00
238.00
220.00
238.00
233.04
13,615,223
Jul 3, 2026
202.50
216.50
201.00
216.50
211.99
6,901,945
Jul 2, 2026
209.50
211.50
194.50
197.00
192.90
11,872,143
Jul 1, 2026
188.00
204.00
187.00
204.00
199.75
5,886,206
Jun 30, 2026
174.00
186.50
173.50
185.50
181.64
6,005,128
Jun 29, 2026
174.00
180.00
171.50
172.00
168.42
2,490,816
Jun 26, 2026
173.50
173.50
168.50
170.50
166.95
1,088,000
Jun 25, 2026
173.00
174.00
171.00
173.50
169.89
650,286
Jun 24, 2026
173.00
175.50
171.00
172.50
168.91
968,713
Jun 23, 2026
174.50
176.00
170.50
173.50
169.89
1,633,380
Jun 22, 2026
172.50
179.50
172.50
173.50
169.89
2,776,961
Jun 18, 2026
168.00
171.50
167.00
170.00
166.46
1,027,734
Jun 17, 2026
167.50
171.50
167.00
168.00
164.50
616,109
Jun 16, 2026
171.00
171.00
167.50
168.00
164.50
675,492
Jun 15, 2026
168.00
173.50
167.50
170.50
166.95
1,411,277
Jun 12, 2026
169.00
171.00
166.00
166.50
163.03
1,034,240
Jun 11, 2026
168.00
169.50
165.50
167.00
163.52
1,167,564
Jun 10, 2026
172.50
173.00
168.50
168.50
164.99
1,689,218
Jun 9, 2026
166.00
174.50
166.00
173.50
169.89
2,867,486
Jun 8, 2026
161.50
167.00
160.00
166.00
162.54
1,746,630
Jun 5, 2026
166.50
172.00
161.50
169.50
165.97
2,273,159
Jun 4, 2026
168.00
168.50
165.00
165.00
161.56
701,596
Jun 3, 2026
166.00
168.00
164.50
168.00
164.50
1,047,492
Jun 2, 2026
172.00
172.00
164.00
166.00
162.54
2,041,272
Jun 1, 2026
167.00
174.50
166.00
172.50
168.91
3,008,432
May 29, 2026
166.00
172.00
164.50
166.50
163.03
2,611,888
May 28, 2026
164.00
166.00
160.50
164.00
160.58
1,866,558
May 27, 2026
159.00
163.50
157.50
161.50
158.14
1,814,004
May 26, 2026
162.50
162.50
158.00
158.50
155.20
1,042,315
May 25, 2026
162.50
164.00
160.00
162.50
159.11
1,114,192
May 22, 2026
163.00
164.50
159.00
160.50
157.16
1,444,316
May 21, 2026
154.50
166.00
154.50
162.50
159.11
3,490,596
May 20, 2026
152.00
155.50
151.50
152.50
149.32
916,000
May 19, 2026
151.00
154.50
150.00
152.00
148.83
861,101
May 18, 2026
150.50
151.50
149.00
150.00
146.88
974,480
May 15, 2026
154.50
156.00
150.50
150.50
147.36
1,449,502
May 14, 2026
156.50
158.00
152.00
153.00
149.81
1,643,613
May 13, 2026
157.00
159.50
155.00
156.00
152.75
1,194,205
May 12, 2026
158.00
160.00
155.00
157.00
153.73
2,135,220
May 11, 2026
160.00
160.00
148.00
154.50
151.28
4,403,629
May 8, 2026
160.00
169.00
160.00
164.00
160.58
3,622,053
May 7, 2026
157.00
160.00
153.50
159.00
155.69
1,384,700
May 6, 2026
161.00
161.00
156.50
157.00
153.73
931,406
May 5, 2026
159.00
161.50
157.00
160.00
156.67
1,081,121
May 4, 2026
153.50
162.00
153.50
159.00
155.69
1,726,524
Apr 30, 2026
155.00
155.00
152.50
153.00
149.81
657,405
Apr 29, 2026
157.00
157.00
151.50
154.50
151.28
1,209,457
Apr 28, 2026
161.00
161.00
156.00
156.50
153.24
1,456,777
Apr 27, 2026
163.50
163.50
159.00
162.00
158.63
985,154
Apr 24, 2026
167.00
167.00
162.00
163.50
160.09
975,625
Apr 23, 2026
167.00
168.00
159.00
165.50
162.05
1,957,759
Apr 22, 2026
167.00
169.50
165.00
165.50
162.05
1,200,500
Apr 21, 2026
167.00
168.50
163.50
166.50
163.03
1,401,557
Apr 20, 2026
162.00
169.00
162.00
166.00
162.54
2,233,018
Apr 17, 2026
157.50
162.00
156.50
160.50
157.16
1,750,555
Apr 16, 2026
154.00
161.00
154.00
157.00
153.73
1,970,905
Apr 15, 2026
151.50
157.50
151.50
153.50
150.30
1,119,707
Apr 14, 2026
152.00
154.00
151.00
151.00
147.85
722,900
Apr 13, 2026
150.00
152.00
149.50
150.50
147.36
706,250
Apr 10, 2026
151.00
151.00
148.50
150.00
146.88
588,313
Apr 9, 2026
151.00
151.00
147.00
151.00
147.85
845,900
Apr 8, 2026
148.00
150.50
148.00
150.00
146.88
600,332
Apr 7, 2026
146.50
148.50
145.50
146.00
142.96
382,078
Apr 2, 2026
149.00
151.00
145.00
146.50
143.45
714,062
Apr 1, 2026
148.50
150.00
148.50
148.50
145.41
441,350
Mar 31, 2026
151.50
153.00
146.00
146.00
142.96
1,233,536
Mar 30, 2026
151.50
153.50
148.50
151.50
148.34
1,144,484
Mar 27, 2026
152.50
152.50
149.50
151.50
148.34
804,801
Mar 26, 2026
156.00
158.50
153.50
154.50
151.28
990,151
Mar 25, 2026
149.50
155.00
148.50
155.00
151.77
1,468,637
Mar 24, 2026
148.00
148.50
145.50
147.00
143.94
829,890
Mar 23, 2026
147.00
153.50
145.50
146.50
143.45
1,590,438
Mar 20, 2026
155.00
155.00
151.00
153.00
149.81
1,240,342
Mar 19, 2026
161.00
161.00
154.00
155.00
151.77
2,271,288
Mar 18, 2026
165.00
167.00
162.00
163.00
159.60
1,156,145
Mar 17, 2026
163.00
164.00
161.00
164.00
160.58
1,265,159
Mar 16, 2026
163.00
164.50
160.00
162.00
158.63
1,153,125
Mar 13, 2026
157.50
163.00
157.00
160.50
157.16
920,098
Mar 12, 2026
160.00
162.50
157.50
159.50
156.18
975,142
Mar 11, 2026
155.00
160.50
155.00
160.00
156.67
1,602,140
Mar 10, 2026
155.00
156.50
153.00
156.00
152.75
1,332,653
Mar 9, 2026
155.00
156.50
150.00
152.00
148.83
2,717,273
Mar 6, 2026
168.00
168.00
163.00
164.00
160.58
1,621,397
Mar 5, 2026
168.00
170.00
166.00
167.50
164.01
1,241,842
Mar 4, 2026
171.00
173.50
163.50
164.50
161.07
3,392,503
Mar 3, 2026
175.50
176.50
168.00
171.00
167.44
3,462,567
Mar 2, 2026
183.50
186.00
174.00
175.50
171.84
6,488,443
Feb 26, 2026
173.50
177.50
168.00
177.50
173.80
4,072,542
Feb 25, 2026
174.50
174.50
169.00
174.00
170.38
2,188,063
Feb 24, 2026
172.00
174.00
169.00
174.00
170.38
2,514,565
Feb 23, 2026
170.00
178.00
169.00
172.00
168.42
4,907,762
Feb 11, 2026
162.00
165.00
161.00
164.50
161.07
2,869,698
Feb 10, 2026
159.00
161.00
157.00
160.00
156.67
995,171
Feb 9, 2026
162.00
162.50
158.00
158.50
155.20
1,202,932
Feb 6, 2026
161.50
162.00
155.50
159.00
155.69
1,719,406
Feb 5, 2026
166.50
166.50
161.50
161.50
158.14
2,024,805
Feb 4, 2026
159.50
169.00
159.50
167.00
163.52
2,822,771
Feb 3, 2026
158.00
160.50
157.00
159.50
156.18
1,620,302
Feb 2, 2026
158.00
163.00
155.00
155.00
151.77
2,846,854
Jan 30, 2026
170.00
170.00
160.50
161.00
157.65
3,964,281
Jan 29, 2026
167.50
175.50
165.50
169.50
165.97
7,237,680
Jan 28, 2026
167.50
168.00
164.00
167.00
163.52
2,752,740
Jan 27, 2026
177.00
177.00
167.00
168.00
164.50
5,496,161
Jan 26, 2026
173.00
180.00
172.50
177.00
173.31
5,992,382
Jan 23, 2026
176.00
177.00
170.50
171.50
167.93
4,634,367
Jan 22, 2026
185.00
185.50
175.50
176.50
172.82
20,739,444
Jan 21, 2026
162.00
177.00
159.00
177.00
173.31
9,511,618
Jan 20, 2026
157.00
163.50
154.50
161.00
157.65
9,965,781
Jan 19, 2026
153.50
158.50
152.50
153.50
150.30
3,137,009
Jan 16, 2026
156.50
156.50
151.00
154.00
150.79
4,044,816
Jan 15, 2026
151.00
155.00
149.00
155.00
151.77
2,720,286
Jan 14, 2026
151.00
151.50
149.50
150.50
147.36
1,655,566
Jan 13, 2026
150.00
152.00
146.00
150.00
146.88
3,596,556
Jan 12, 2026
145.00
149.50
143.50
147.50
144.43
2,653,255
Jan 9, 2026
153.00
153.50
144.00
145.00
141.98
4,854,006
Jan 8, 2026
144.50
151.50
144.50
151.00
147.85
5,320,055
Jan 7, 2026
146.00
147.00
143.00
144.00
141.00
1,411,383
Jan 6, 2026
145.00
148.00
144.00
146.00
142.96
2,245,000
Jan 5, 2026
144.00
148.00
143.50
144.00
141.00
1,764,536
Jan 2, 2026
142.00
144.50
141.50
143.50
140.51
1,154,601
Dec 31, 2025
143.00
143.00
140.50
142.00
139.04
1,385,200
Dec 30, 2025
149.50
151.00
143.00
143.00
140.02
3,320,256
Dec 29, 2025
149.50
151.00
147.50
148.50
145.41
2,142,502
Dec 26, 2025
148.00
150.00
146.00
147.50
144.43
5,010,426
Dec 24, 2025
147.50
149.50
146.00
146.50
143.45
4,800,426
Dec 23, 2025
146.00
148.50
144.50
147.00
143.94
6,064,514
Dec 22, 2025
145.50
147.50
143.50
145.00
141.98
5,185,220
Dec 19, 2025
140.00
147.00
138.50
144.00
141.00
6,219,054
Dec 18, 2025
140.00
140.50
137.50
138.00
135.13
1,340,072
Dec 17, 2025
142.00
143.50
140.00
140.00
137.08
1,486,254
Dec 16, 2025
145.50
145.50
141.50
142.00
139.04
1,647,000
Dec 15, 2025
141.00
148.00
140.00
145.00
141.98
3,386,624
Dec 12, 2025
142.50
145.00
140.50
140.50
137.57
1,338,251
Dec 11, 2025
142.50
145.00
141.50
141.50
138.55
1,111,257
Dec 10, 2025
143.50
146.50
141.00
142.00
139.04
1,425,416
Dec 9, 2025
146.50
147.50
143.00
143.00
140.02
1,789,690
Dec 8, 2025
150.00
150.00
144.00
146.00
142.96
2,034,597
Dec 5, 2025
146.50
149.50
146.50
148.00
144.92
1,394,221
Dec 4, 2025
147.00
151.00
146.00
146.50
143.45
2,116,010
Dec 3, 2025
144.00
147.00
142.50
146.00
142.96
1,773,256
Dec 2, 2025
146.50
147.00
143.50
144.00
141.00
1,983,545
Dec 1, 2025
148.00
149.00
145.00
147.00
143.94
1,646,849
Nov 28, 2025
153.00
153.00
146.50
147.50
144.43
4,848,207
Nov 27, 2025
158.00
159.00
151.50
153.50
150.30
7,781,850
Nov 26, 2025
155.00
163.00
154.00
156.00
152.75
20,329,953
Nov 25, 2025
145.50
155.00
144.50
149.50
146.39
6,805,202
Nov 24, 2025
138.00
144.50
138.00
143.00
140.02
3,457,321
Nov 21, 2025
138.00
140.50
136.00
137.00
134.15
1,184,550
Nov 20, 2025
137.50
141.00
137.50
140.00
137.08
1,549,026
Nov 19, 2025
136.00
139.00
136.00
137.50
134.64
1,922,803
Nov 18, 2025
137.50
139.00
133.50
135.50
132.68
1,791,076
Nov 17, 2025
139.00
139.50
136.50
137.50
134.64
1,164,161
Nov 14, 2025
139.50
142.50
137.50
138.50
135.61
1,726,230
Nov 13, 2025
143.50
143.50
139.00
141.00
138.06
2,208,550
Nov 12, 2025
143.50
144.00
140.50
143.50
140.51
1,923,728
Nov 11, 2025
146.00
147.00
141.50
142.00
139.04
1,459,140
Nov 10, 2025
146.50
147.00
141.50
146.00
142.96
1,781,505
Nov 7, 2025
155.50
155.50
145.50
145.50
142.47
4,564,270
Nov 6, 2025
153.00
157.00
152.00
156.50
153.24
3,055,768
Nov 5, 2025
151.50
157.50
150.50
152.00
148.83
5,081,213
Nov 4, 2025
153.50
160.50
151.00
154.00
150.79
9,867,725
Nov 3, 2025
148.00
154.00
148.00
151.00
147.85
3,114,503
