Ever Ohms Technology Co. Ltd.(TW:6834)
NT$104.50+5.60 (+5.66%)
TW:6834
Ever Ohms Technology Co. Ltd. historical prices
NT$104.50
At close:+5.60 (+5.66%)
Ever Ohms Technology Co. Ltd. (6834) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 99.50 | 106.50 | 99.50 | 104.50 | 104.50 | +5.66% | 5,829,025 | 0.89 |
| Nov 10, 2026 | 101.00 | 105.50 | 97.80 | 98.90 | 98.90 | +11.63% | 4,053,728 | 0.61 |
| Nov 09, 2026 | 94.00 | 97.20 | 91.80 | 96.30 | 96.30 | +8.69% | 2,876,446 | 0.42 |
| Nov 06, 2026 | 83.50 | 93.60 | 83.50 | 88.60 | 88.60 | -4.42% | 3,887,046 | 0.56 |
| Nov 05, 2026 | 100.00 | 100.50 | 92.70 | 92.70 | 92.70 | -10.00% | 3,153,752 | 0.46 |
| Nov 04, 2026 | 105.00 | 105.50 | 95.80 | 103.00 | 103.00 | 0.00% | 3,956,830 | 0.58 |
| Nov 03, 2026 | 109.50 | 112.50 | 102.00 | 103.00 | 103.00 | -8.85% | 3,510,602 | 0.51 |
| Nov 02, 2026 | 111.50 | 116.00 | 110.50 | 113.00 | 113.00 | -1.74% | 2,408,148 | 0.35 |
| Oct 30, 2026 | 120.00 | 120.50 | 114.00 | 115.00 | 115.00 | -8.00% | 3,492,042 | 0.50 |
| Oct 29, 2026 | 125.00 | 127.00 | 121.00 | 125.00 | 125.00 | 0.00% | 3,191,395 | 0.46 |
| Oct 28, 2026 | 128.50 | 129.50 | 124.00 | 125.00 | 125.00 | +1.21% | 3,480,901 | 0.51 |
| Oct 27, 2026 | 130.00 | 130.50 | 120.50 | 123.50 | 123.50 | -5.00% | 6,007,269 | 0.88 |
| Oct 26, 2026 | 130.00 | 149.50 | 130.00 | 130.00 | 130.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 130.00 | 149.50 | 130.00 | 130.00 | 130.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 141.00 | 149.50 | 130.00 | 130.00 | 130.00 | -9.72% | 18,751,428 | 2.81 |
| Oct 21, 2026 | 133.00 | 144.00 | 132.00 | 144.00 | 144.00 | +9.92% | 10,802,239 | 1.65 |
| Oct 20, 2026 | 132.00 | 138.50 | 130.00 | 131.00 | 131.00 | -1.87% | 7,627,391 | 1.18 |
| Oct 19, 2026 | 136.00 | 138.00 | 128.50 | 133.50 | 133.50 | -6.32% | 7,513,071 | 1.16 |
| Oct 16, 2026 | 143.50 | 152.50 | 139.00 | 142.50 | 142.50 | -2.73% | 16,066,543 | 2.54 |
| Oct 15, 2026 | 156.00 | 158.50 | 146.50 | 146.50 | 146.50 | -9.85% | 12,908,015 | 2.08 |
| Oct 14, 2026 | 160.00 | 168.00 | 150.50 | 162.50 | 162.50 | +1.88% | 32,160,538 | 5.60 |
| Oct 13, 2026 | 149.00 | 159.50 | 148.50 | 159.50 | 159.50 | +10.00% | 16,373,534 | 2.95 |
| Oct 12, 2026 | 130.00 | 145.00 | 129.00 | 145.00 | 145.00 | +9.85% | 20,435,338 | 3.81 |
| Oct 09, 2026 | 132.00 | 137.00 | 123.00 | 132.00 | 132.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 125.50 | 137.00 | 123.00 | 132.00 | 132.00 | +5.60% | 18,632,796 | 3.42 |
| Oct 07, 2026 | 123.50 | 135.00 | 123.50 | 125.00 | 125.00 | +1.63% | 18,440,394 | 3.58 |
| Oct 06, 2026 | 126.50 | 127.00 | 121.50 | 123.00 | 123.00 | -1.99% | 3,560,724 | 0.70 |
| Oct 05, 2026 | 132.50 | 134.00 | 122.00 | 125.50 | 125.50 | -4.20% | 10,894,293 | 2.20 |
| Oct 02, 2026 | 118.00 | 131.00 | 118.00 | 131.00 | 131.00 | +12.71% | 12,078,273 | 2.53 |
| Oct 01, 2026 | 106.98 | 116.22 | 106.98 | 116.22 | 116.22 | +9.63% | 9,868,431 | 2.13 |
| Sep 30, 2026 | 110.87 | 111.85 | 106.01 | 106.01 | 106.01 | -3.11% | 2,760,040 | 0.60 |
| Sep 29, 2026 | 110.87 | 112.82 | 108.44 | 109.42 | 109.42 | -3.02% | 2,835,528 | 0.62 |
| Sep 28, 2026 | 112.82 | 114.28 | 108.93 | 112.82 | 112.82 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 112.82 | 114.28 | 108.93 | 112.82 | 112.82 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 108.93 | 114.28 | 108.93 | 112.82 | 112.82 | +2.20% | 6,110,813 | 1.35 |
| Sep 23, 2026 | 109.90 | 113.31 | 107.47 | 110.39 | 110.39 | +1.79% | 5,655,654 | 1.27 |
| Sep 22, 2026 | 116.71 | 117.68 | 106.98 | 108.44 | 108.44 | -3.04% | 6,340,435 | 1.38 |
| Sep 21, 2026 | 109.90 | 116.22 | 106.50 | 111.85 | 111.85 | +4.07% | 12,480,065 | 2.77 |
| Sep 18, 2026 | 101.15 | 107.47 | 97.26 | 107.47 | 107.47 | +8.87% | 6,924,667 | 1.51 |
| Sep 17, 2026 | 97.26 | 104.07 | 97.26 | 98.72 | 98.72 | +1.50% | 6,496,460 | 1.40 |
| Sep 16, 2026 | 96.09 | 97.74 | 94.83 | 97.26 | 97.26 | +2.99% | 2,963,511 | 0.65 |
| Sep 15, 2026 | 95.51 | 99.20 | 94.34 | 94.44 | 94.44 | -1.12% | 5,800,063 | 1.28 |
| Sep 14, 2026 | 101.15 | 101.64 | 95.41 | 95.51 | 95.51 | -9.07% | 7,875,196 | 1.76 |
| Sep 11, 2026 | 99.69 | 111.36 | 97.74 | 105.04 | 105.04 | +2.37% | 15,490,411 | 3.49 |
| Sep 10, 2026 | 97.16 | 106.98 | 93.76 | 102.61 | 102.61 | +4.46% | 7,465,887 | 1.65 |
| Sep 09, 2026 | 96.48 | 104.07 | 95.80 | 98.23 | 98.23 | +2.33% | 6,938,952 | 1.50 |
| Sep 08, 2026 | 97.26 | 102.12 | 95.12 | 95.99 | 95.99 | +1.75% | 7,869,592 | 1.69 |
| Sep 07, 2026 | 92.40 | 96.77 | 91.62 | 94.34 | 94.34 | +3.19% | 5,688,870 | 1.24 |
| Sep 04, 2026 | 87.53 | 91.81 | 86.66 | 91.42 | 91.42 | +7.80% | 4,477,883 | 0.99 |
| Sep 03, 2026 | 89.57 | 92.40 | 84.61 | 84.81 | 84.81 | -5.42% | 2,648,134 | 0.59 |
