EverFocus Electronics Co. Ltd. (5484) Historical Prices

Time Period

Events

TW:5484 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	30.35	31.20	30.35	30.80	30.80	+1.48%	105,388	0.60
Nov 10, 2026	32.05	32.05	30.20	30.35	30.35	+1.17%	167,610	0.93
Nov 09, 2026	30.60	32.45	30.55	31.50	31.50	+5.00%	114,471	0.63
Nov 06, 2026	28.70	31.00	28.70	30.00	30.00	-5.81%	242,893	1.28
Nov 05, 2026	33.55	33.55	31.80	31.85	31.85	-3.92%	123,706	0.62
Nov 04, 2026	33.80	33.85	31.60	33.15	33.15	-1.04%	127,092	0.59
Nov 03, 2026	34.30	34.60	33.50	33.50	33.50	-4.01%	160,202	0.75
Nov 02, 2026	35.00	35.05	34.30	34.90	34.90	+0.29%	73,710	0.34
Oct 30, 2026	36.25	36.25	34.60	34.80	34.80	-3.87%	111,568	0.51
Oct 29, 2026	36.70	36.70	35.60	36.20	36.20	+0.70%	76,432	0.34
Oct 28, 2026	35.95	36.00	35.50	35.95	35.95	+1.27%	91,670	0.40
Oct 27, 2026	35.55	36.40	35.45	35.50	35.50	-0.14%	104,581	0.46
Oct 26, 2026	35.55	36.20	35.55	35.55	35.55	0.00%	0	0.00
Oct 23, 2026	35.55	36.20	35.55	35.55	35.55	0.00%	0	0.00
Oct 22, 2026	36.10	36.20	35.55	35.55	35.55	-1.52%	118,274	0.49
Oct 21, 2026	36.00	36.95	36.00	36.10	36.10	+0.56%	75,978	0.31
Oct 20, 2026	36.55	36.55	35.85	35.90	35.90	-1.10%	116,163	0.47
Oct 19, 2026	37.00	37.00	34.90	36.30	36.30	-2.94%	181,811	0.73
Oct 16, 2026	37.05	38.00	36.90	37.40	37.40	+1.63%	219,539	0.88
Oct 15, 2026	37.40	37.40	36.55	36.80	36.80	-1.60%	181,263	0.72
Oct 14, 2026	37.10	37.45	37.10	37.40	37.40	+0.81%	92,182	0.36
Oct 13, 2026	37.90	37.90	36.80	37.10	37.10	-1.98%	287,573	1.12
Oct 12, 2026	38.75	38.75	37.50	37.85	37.85	-2.07%	255,711	0.99
Oct 09, 2026	38.65	39.00	38.30	38.65	38.65	0.00%	0	0.00
Oct 08, 2026	38.95	39.00	38.30	38.65	38.65	-0.77%	87,393	0.30
Oct 07, 2026	38.55	39.25	38.55	38.95	38.95	+1.17%	103,194	0.36
Oct 06, 2026	38.65	38.70	38.45	38.50	38.50	-0.52%	170,330	0.58
Oct 05, 2026	38.85	39.10	38.70	38.70	38.70	-0.90%	324,159	1.10
Oct 02, 2026	39.50	39.65	38.90	39.05	39.05	-0.38%	206,479	0.69
Oct 01, 2026	39.70	39.90	39.15	39.20	39.20	-1.01%	122,331	0.40
Sep 30, 2026	39.90	39.90	39.10	39.60	39.60	+0.89%	176,593	0.56
Sep 29, 2026	39.70	39.70	39.15	39.25	39.25	-0.51%	74,494	0.23
Sep 28, 2026	39.45	39.70	39.20	39.45	39.45	0.00%	0	0.00
Sep 25, 2026	39.45	39.70	39.20	39.45	39.45	0.00%	0	0.00
Sep 24, 2026	39.70	39.70	39.20	39.45	39.45	-0.13%	83,756	0.24
Sep 23, 2026	40.00	40.00	39.45	39.50	39.50	+0.25%	64,491	0.18
Sep 22, 2026	40.40	40.40	39.40	39.40	39.40	-1.99%	174,774	0.49
Sep 21, 2026	39.65	40.20	39.30	40.20	40.20	+2.16%	111,050	0.30
Sep 18, 2026	39.80	39.90	39.35	39.35	39.35	-0.13%	105,404	0.28
Sep 17, 2026	39.80	39.95	39.30	39.40	39.40	-0.76%	119,140	0.31
Sep 16, 2026	38.50	40.00	38.20	39.70	39.70	+1.79%	127,068	0.33
Sep 15, 2026	39.45	39.50	39.00	39.00	39.00	-1.14%	127,616	0.32
Sep 14, 2026	40.20	40.20	39.45	39.45	39.45	-1.00%	107,189	0.27
Sep 11, 2026	40.25	40.25	39.70	39.85	39.85	-0.38%	110,596	0.27
Sep 10, 2026	40.80	40.95	39.90	40.00	40.00	-3.96%	394,389	0.94
Sep 09, 2026	43.50	43.50	41.60	41.65	41.65	-3.81%	1,066,794	2.59
Sep 08, 2026	39.60	43.30	38.85	43.30	43.30	+9.90%	832,855	2.03
Sep 07, 2026	39.80	39.80	39.35	39.40	39.40	-0.25%	101,839	0.23
Sep 04, 2026	39.60	39.60	39.00	39.50	39.50	+1.02%	126,932	0.28
Sep 03, 2026	40.30	40.40	39.00	39.10	39.10	-2.74%	223,683	0.46

EverFocus Electronics Co. Ltd. historical prices

EverFocus Electronics Co. Ltd. (5484) Historical Prices

Become an Expert with TipRanks Premium