Stock listing
TWSE:5484 EverFocus Electronics Co. Ltd. (慧友) 股價
Follow EverFocus Electronics Co. Ltd. into a list and get an email when it puts out news.
Share price · TWSE:5484
$34.80 TWD -1.40 (-3.9%)
Close on Oct 30, 2026
- Day range
- $34.60 – $36.25 TWDOct 30, 2026
- Volume
- 111,182 sharesOct 30, 2026
- Market cap
- $2.32B TWDAt the close on Oct 30, 2026 · price × 66.80M shares outstanding
- 52-week range
- $32.75 – $58.90 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $9.39M TWDMedian day 175,005 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:5484 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.80 | -1.40 | -3.9% | $36.25 | $36.25 | $34.60 | 111,182 | |
| $36.20 | +0.25 | +0.7% | $36.70 | $36.70 | $35.60 | 76,426 | |
| $35.95 | +0.45 | +1.3% | $35.95 | $36.00 | $35.50 | 91,659 | |
| $35.50 | -0.05 | -0.1% | $35.55 | $36.40 | $35.45 | 104,580 | |
| $35.55 | 0.00 | 0.0% | $35.55 | $35.55 | $35.55 | 0 | |
| $35.55 | -0.55 | -1.5% | $36.10 | $36.20 | $35.55 | 118,261 | |
| $36.10 | +0.20 | +0.6% | $36.00 | $36.95 | $36.00 | 75,977 | |
| $35.90 | -0.40 | -1.1% | $36.55 | $36.55 | $35.85 | 116,162 | |
| $36.30 | -1.10 | -2.9% | $37.00 | $37.00 | $34.90 | 180,719 | |
| $37.40 | +0.60 | +1.6% | $37.05 | $38.00 | $36.90 | 219,537 | |
| $36.80 | -0.60 | -1.6% | $37.40 | $37.40 | $36.55 | 175,005 | |
| $37.40 | +0.30 | +0.8% | $37.10 | $37.45 | $37.10 | 90,000 | |
| $37.10 | -0.75 | -2.0% | $37.90 | $37.90 | $36.80 | 283,001 | |
| $37.85 | -0.80 | -2.1% | $38.75 | $38.75 | $37.50 | 248,008 | |
| $38.65 | -0.30 | -0.8% | $38.95 | $39.00 | $38.30 | 85,000 | |
| $38.95 | +0.45 | +1.2% | $38.55 | $39.25 | $38.55 | 98,303 | |
| $38.50 | -0.20 | -0.5% | $38.65 | $38.70 | $38.45 | 167,005 | |
| $38.70 | -0.35 | -0.9% | $38.85 | $39.10 | $38.70 | 320,025 | |
| $39.05 | -0.15 | -0.4% | $39.50 | $39.65 | $38.90 | 204,280 | |
| $39.20 | -0.40 | -1.0% | $39.70 | $39.90 | $39.15 | 120,018 | |
| $39.60 | +0.35 | +0.9% | $39.90 | $39.90 | $39.10 | 174,142 | |
| $39.25 | -0.20 | -0.5% | $39.70 | $39.70 | $39.15 | 73,000 | |
| $39.45 | -0.05 | -0.1% | $39.70 | $39.70 | $39.20 | 83,130 | |
| $39.50 | +0.10 | +0.3% | $40.00 | $40.00 | $39.45 | 63,000 | |
| $39.40 | -0.80 | -2.0% | $40.40 | $40.40 | $39.40 | 173,083 | |
| $40.20 | +0.85 | +2.2% | $39.65 | $40.20 | $39.30 | 108,001 | |
| $39.35 | -0.05 | -0.1% | $39.80 | $39.90 | $39.35 | 105,000 | |
| $39.40 | -0.30 | -0.8% | $39.80 | $39.95 | $39.30 | 117,097 | |
| $39.70 | +0.70 | +1.8% | $38.50 | $40.00 | $38.20 | 126,000 | |
| $39.00 | -0.45 | -1.1% | $39.45 | $39.50 | $39.00 | 125,000 | |
| $39.45 | -0.40 | -1.0% | $40.20 | $40.20 | $39.45 | 106,003 | |
| $39.85 | -0.15 | -0.4% | $40.25 | $40.25 | $39.70 | 110,000 | |
| $40.00 | -1.65 | -4.0% | $40.80 | $40.95 | $39.90 | 389,010 | |
| $41.65 | -1.65 | -3.8% | $43.50 | $43.50 | $41.60 | 1,055,240 | |
| $43.30 | +3.90 | +9.9% | $39.60 | $43.30 | $38.85 | 817,885 | |
| $39.40 | -0.10 | -0.3% | $39.80 | $39.80 | $39.35 | 100,105 | |
| $39.50 | +0.40 | +1.0% | $39.60 | $39.60 | $39.00 | 126,002 | |
| $39.10 | -1.10 | -2.7% | $40.30 | $40.40 | $39.00 | 222,002 | |
| $40.20 | +0.20 | +0.5% | $40.30 | $40.40 | $39.65 | 187,001 | |
| $40.00 | +0.20 | +0.5% | $40.50 | $40.50 | $39.90 | 114,000 | |
| $39.80 | -0.40 | -1.0% | $40.50 | $40.50 | $39.65 | 184,003 | |
| $40.20 | -0.35 | -0.9% | $40.95 | $40.95 | $40.05 | 174,136 | |
| $40.55 | +0.15 | +0.4% | $40.75 | $41.20 | $40.40 | 172,031 | |
| $40.40 | +0.05 | +0.1% | $40.70 | $40.70 | $39.65 | 179,000 | |
| $40.35 | -0.45 | -1.1% | $41.00 | $41.00 | $39.70 | 123,000 | |
| $40.80 | +0.80 | +2.0% | $41.10 | $41.25 | $40.55 | 200,005 | |
| $40.00 | -0.70 | -1.7% | $40.70 | $40.70 | $39.70 | 202,027 | |
| $40.70 | +0.70 | +1.8% | $41.15 | $41.50 | $40.30 | 311,005 | |
| $40.00 | +0.65 | +1.7% | $40.35 | $41.30 | $39.50 | 345,098 | |
| $39.35 | -0.80 | -2.0% | $40.80 | $40.80 | $38.70 | 318,037 | |
| $40.15 | -0.45 | -1.1% | $40.80 | $41.90 | $40.00 | 228,210 | |
| $40.60 | -0.55 | -1.3% | $41.75 | $41.75 | $40.30 | 278,805 | |
| $41.15 | -0.65 | -1.6% | $42.55 | $43.20 | $40.85 | 433,022 | |
| $41.80 | +0.10 | +0.2% | $42.00 | $42.45 | $41.50 | 243,101 | |
| $41.70 | -3.65 | -8.0% | $43.10 | $44.80 | $41.30 | 660,579 | |
| $45.35 | +0.55 | +1.2% | $42.80 | $46.90 | $42.80 | 783,298 | |
| $44.80 | +3.85 | +9.4% | $41.85 | $45.00 | $41.30 | 968,090 | |
| $40.95 | -0.35 | -0.8% | $41.05 | $41.40 | $40.20 | 216,110 | |
| $41.30 | +1.50 | +3.8% | $40.50 | $41.75 | $39.80 | 306,100 | |
| $39.80 | -0.60 | -1.5% | $40.00 | $41.30 | $38.80 | 214,000 | |
| $40.40 | +2.70 | +7.2% | $37.70 | $40.40 | $37.30 | 323,005 | |
| $37.70 | +1.20 | +3.3% | $38.40 | $38.55 | $37.30 | 244,000 | |
| $36.50 | -1.05 | -2.8% | $38.35 | $38.50 | $36.30 | 256,000 |
- Ticker
- TWSE:5484
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- TWSE
- Currency
- TWD
Latest news
EverFocus Electronics Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 2 in all · newest May 19, 2017 · oldest 2017
Log in to ask 6ix AI your own questions about EverFocus Electronics Co. Ltd.