Ever Fortune.AI Co., Ltd. (TPEX:6841)
Taiwan
· Delayed Price · Currency is TWD 69.90
+0.20 (0.29%)
At close: Dec 5, 2025
Ever Fortune.AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.50 | 72.20 | 68.60 | 69.90 | 69.90 | 0.29% | 776,478 |
| Dec 4, 2025 | 74.90 | 75.20 | 69.70 | 69.70 | 69.70 | 1.90% | 1,804,495 |
| Dec 3, 2025 | 67.50 | 68.90 | 67.30 | 68.40 | 68.40 | 1.63% | 266,359 |
| Dec 2, 2025 | 67.40 | 67.40 | 66.40 | 67.30 | 67.30 | 0.75% | 105,975 |
| Dec 1, 2025 | 68.20 | 68.50 | 66.70 | 66.80 | 66.80 | -1.04% | 202,318 |
| Nov 28, 2025 | 67.00 | 68.50 | 67.00 | 67.50 | 67.50 | 1.81% | 259,404 |
| Nov 27, 2025 | 66.50 | 66.80 | 66.00 | 66.30 | 66.30 | 0.30% | 125,516 |
| Nov 26, 2025 | 65.30 | 66.50 | 65.30 | 66.10 | 66.10 | 1.54% | 219,410 |
| Nov 25, 2025 | 64.90 | 66.00 | 64.80 | 65.10 | 65.10 | 1.40% | 151,075 |
| Nov 24, 2025 | 63.10 | 64.70 | 63.10 | 64.20 | 64.20 | 1.90% | 170,946 |
| Nov 21, 2025 | 63.60 | 63.90 | 62.80 | 63.00 | 63.00 | -0.79% | 210,686 |
| Nov 20, 2025 | 64.00 | 64.20 | 63.30 | 63.50 | 63.50 | 0.32% | 111,670 |
| Nov 19, 2025 | 64.40 | 65.00 | 62.70 | 63.30 | 63.30 | -1.56% | 305,103 |
| Nov 18, 2025 | 64.00 | 66.00 | 63.70 | 64.30 | 64.30 | 0.47% | 339,890 |
| Nov 17, 2025 | 66.40 | 66.40 | 63.90 | 64.00 | 64.00 | -2.14% | 233,445 |
| Nov 14, 2025 | 65.90 | 66.10 | 65.10 | 65.40 | 65.40 | -1.21% | 190,477 |
| Nov 13, 2025 | 67.50 | 67.50 | 66.00 | 66.20 | 66.20 | -0.90% | 180,415 |
| Nov 12, 2025 | 66.80 | 67.20 | 66.10 | 66.80 | 66.80 | 1.52% | 212,181 |
| Nov 11, 2025 | 65.70 | 66.30 | 65.40 | 65.80 | 65.80 | 0.46% | 205,469 |
| Nov 10, 2025 | 66.60 | 66.60 | 65.00 | 65.50 | 65.50 | -0.46% | 187,325 |
| Nov 7, 2025 | 66.00 | 67.20 | 64.90 | 65.80 | 65.80 | 2.02% | 380,466 |
| Nov 6, 2025 | 65.30 | 65.30 | 64.20 | 64.50 | 64.50 | 0.47% | 146,879 |
| Nov 5, 2025 | 65.10 | 65.60 | 63.40 | 64.20 | 64.20 | -1.38% | 538,783 |
| Nov 4, 2025 | 66.70 | 66.70 | 64.70 | 65.10 | 65.10 | -1.51% | 302,518 |
| Nov 3, 2025 | 67.80 | 67.80 | 66.10 | 66.10 | 66.10 | -0.15% | 140,510 |
| Oct 31, 2025 | 65.40 | 67.00 | 65.40 | 66.20 | 66.20 | 1.38% | 158,128 |
| Oct 30, 2025 | 66.60 | 66.70 | 65.20 | 65.30 | 65.30 | -1.06% | 217,822 |
| Oct 29, 2025 | 66.40 | 66.50 | 65.40 | 66.00 | 66.00 | 0.15% | 233,374 |
| Oct 28, 2025 | 66.60 | 66.60 | 65.80 | 65.90 | 65.90 | -0.90% | 177,082 |
| Oct 27, 2025 | 67.30 | 67.60 | 66.40 | 66.50 | 66.50 | -1.19% | 213,170 |
| Oct 23, 2025 | 68.40 | 68.40 | 66.80 | 67.30 | 67.30 | -0.44% | 214,867 |
| Oct 22, 2025 | 67.70 | 68.30 | 66.80 | 67.60 | 67.60 | - | 210,703 |
| Oct 21, 2025 | 66.70 | 68.00 | 66.70 | 67.60 | 67.60 | 1.35% | 228,752 |
| Oct 20, 2025 | 68.50 | 68.50 | 66.50 | 66.70 | 66.70 | -1.04% | 208,855 |
| Oct 17, 2025 | 67.90 | 67.90 | 67.20 | 67.40 | 67.40 | - | 111,972 |
| Oct 16, 2025 | 67.10 | 68.00 | 67.10 | 67.40 | 67.40 | 0.60% | 164,363 |
| Oct 15, 2025 | 68.00 | 68.00 | 66.70 | 67.00 | 67.00 | - | 166,955 |
| Oct 14, 2025 | 69.20 | 69.40 | 66.50 | 67.00 | 67.00 | -1.62% | 352,908 |
| Oct 13, 2025 | 65.30 | 68.20 | 65.30 | 68.10 | 68.10 | -1.59% | 368,940 |
| Oct 9, 2025 | 70.40 | 70.40 | 69.00 | 69.20 | 69.20 | -1.28% | 437,043 |
| Oct 8, 2025 | 71.70 | 71.70 | 69.50 | 70.10 | 70.10 | -2.64% | 626,894 |
| Oct 7, 2025 | 72.40 | 72.90 | 71.80 | 72.00 | 72.00 | -0.41% | 255,567 |
| Oct 3, 2025 | 73.60 | 74.20 | 72.00 | 72.30 | 72.30 | -0.96% | 327,360 |
| Oct 2, 2025 | 72.70 | 73.80 | 72.40 | 73.00 | 73.00 | 0.83% | 422,013 |
| Oct 1, 2025 | 73.00 | 73.70 | 72.40 | 72.40 | 72.40 | 0.28% | 366,010 |
| Sep 30, 2025 | 74.70 | 74.70 | 71.50 | 72.20 | 72.20 | -3.35% | 1,149,357 |
| Sep 26, 2025 | 81.70 | 81.70 | 74.60 | 74.70 | 74.70 | -9.78% | 2,884,799 |
| Sep 25, 2025 | 79.80 | 85.40 | 79.80 | 82.80 | 82.80 | 4.28% | 2,865,636 |
| Sep 24, 2025 | 78.80 | 80.80 | 78.80 | 79.40 | 79.40 | 0.89% | 839,993 |
| Sep 23, 2025 | 76.90 | 80.50 | 75.90 | 78.70 | 78.70 | 2.47% | 730,276 |