TWSE · 5484 · stock

EverFocus Electronics Corporation (5484) stock price history

Every TWSE trading session of EverFocus Electronics Corporation from Aug 25, 2003 to Sep 24, 2026: 5,698 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5484 data, free keyYear by year table

5484 adjusted close, 2003 to 2026

5484EverFocus Electronics Corporation
NT$39.45-5.6% over one year
20052010201520202025
NT$118.50
All time high, 2024
NT$58.90
52 week high, NT$32.75 low
5,698
Daily sessions since 2003

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

5484 key facts

  • EverFocus Electronics Corporation (5484) closed at NT$39.45 on Sep 24, 2026 on TWSE.
  • 5484's all time high close is NT$118.50, set on Jul 5, 2024; its all time low close is NT$7.48 on Aug 24, 2015.
  • 5484's 52 week range is NT$32.75 to NT$58.90.
  • 5484 returned -5.6% over the year to Sep 24, 2026 and +136.1% over five years.
  • Over ten years 5484 returned +170%, +10.4% a year compounded.
  • 5484's deepest drawdown was -91.9% from Sep 14, 2007 to Aug 24, 2015.
  • DataCedar holds 5,698 daily sessions of 5484 history from Aug 25, 2003 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5484 price chart, 2003 to 2026

5484 adjusted close, Aug 25, 2003 to Sep 24, 2026NT$8.28NT$35.50NT$62.71NT$89.9320052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5484 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-3.3%
3 months-16.4%
6 months+1.9%
Year to date+3.1%
1 year-5.6%
3 years+83.5%
5 years+136.1%
10 years+169.8%
Since Aug 25, 2003+32.7%
Compound annual growth, 23.1 years+1.2%

5484 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$118.50 on Jul 5, 2024
All time low close
NT$7.48 on Aug 24, 2015
52 week high
NT$58.90 on Jun 2, 2026
52 week low
NT$32.75 on Mar 9, 2026
Deepest drawdown
-91.9% from Sep 14, 2007 to Aug 24, 2015, recovered Jul 3, 2024
Best single session
+13.5% on Jul 27, 2006
Worst single session
-17.8% on Sep 12, 2016
Volatility, 1 year annualised
56.1%
Sessions closing higher, 1 year
40%
Best calendar year
2024, +167%
Worst calendar year
2008, -62%

5484 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Aug 25, 2003; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$37.80NT$58.90NT$32.75NT$39.45+4.4%116.1M178
2025NT$64.30NT$67.90NT$31.05NT$37.80-40.6%104.8M242
2024NT$23.80NT$118.50NT$22.35NT$63.60+167.2%231.6M242
2023NT$13.75NT$34.10NT$13.05NT$23.80+72.5%53.4M239
2022NT$15.58NT$16.46NT$11.45NT$13.80-10.3%14.1M246
2021NT$18.45NT$23.23NT$14.90NT$15.39-15.2%45.7M243
2020NT$10.76NT$18.76NT$8.24NT$18.14+66.9%35.6M245
2019NT$10.43NT$14.66NT$8.66NT$10.87+3.6%23.3M241
2018NT$10.45NT$14.85NT$8.24NT$10.49+0.2%18.1M245
2017NT$13.78NT$14.16NT$10.01NT$10.47-24.0%15.3M243
2016NT$9.02NT$19.05NT$7.52NT$13.78+56.8%39.5M244
2015NT$21.81NT$22.33NT$7.42NT$8.79-59.7%26M246
2014NT$20.88NT$32.23NT$20.44NT$21.81+5.6%68M248
2013NT$20.12NT$30.76NT$18.75NT$20.65+2.9%79.7M244
2012NT$21.28NT$28.44NT$16.85NT$20.06-5.7%18.7M248
2011NT$36.05NT$36.53NT$18.96NT$21.28-40.8%18M247
2010NT$48.65NT$50.90NT$34.02NT$35.95-26.2%37.1M250
2009NT$21.50NT$51.44NT$20.67NT$48.74+126.7%67.4M249
2008NT$56.57NT$57.44NT$19.41NT$21.50-62.0%400.4M251
2007NT$52.65NT$97.18NT$47.21NT$56.57+7.5%889.1M244
2006NT$42.62NT$57.18NT$27.89NT$52.65+22.8%455M248
2005NT$40.18NT$48.39NT$33.93NT$42.86+7.1%106.3B260
2004NT$30.26NT$52.19NT$28.97NT$40.00+32.2%205.5B262
2003NT$30.18NT$32.37NT$23.45NT$30.26n/a33.1B93

5484 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$39.45-0.9%
August 2026NT$39.80+5.6%
July 2026NT$37.70-17.5%
June 2026NT$45.70-6.3%
May 2026NT$48.75+25.0%
April 2026NT$39.00-4.1%
March 2026NT$40.65+3.4%
February 2026NT$39.30-4.1%
January 2026NT$41.00+8.5%
December 2025NT$37.80+4.7%
November 2025NT$36.10-7.2%
October 2025NT$38.90-3.1%

About the 5484 data

Daily bars. 5,698 sessions from Aug 25, 2003 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 25, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5484/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5388 Sercomm Corporation
  • 5434 Topco Scientific Co.,Ltd.
  • 5469 HannStar Board Corporation
  • 5471 Sonix Technology Co.,Ltd.
  • 5515 Chien Kuo Construction Co., Ltd.
  • 5519 LongDa Construction & Development Corporation
  • 5521 Kung Sing Engineering Corporation
  • 5522 Farglory Land Development Co., Ltd.

Common questions

5484 share price history

Start with any symbol.

Start free