Ezfly International Travel Agent Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.550	14.550	14.300	14.450	14.450	40,252
2026-10-19	14.600	14.700	14.450	14.550	14.550	33,321
2026-10-16	14.650	14.700	14.600	14.600	14.600	23,027
2026-10-15	14.700	14.700	14.450	14.650	14.650	41,000
2026-10-14	14.650	14.800	14.600	14.800	14.800	131,001
2026-10-13	14.550	14.850	14.400	14.550	14.550	101,001
2026-10-12	14.700	14.700	14.350	14.550	14.550	92,034
2026-10-08	14.500	14.650	14.400	14.650	14.650	178,000
2026-10-07	14.500	14.500	14.250	14.300	14.300	41,219
2026-10-06	14.300	14.400	14.300	14.350	14.350	25,000
2026-10-05	14.300	14.400	14.200	14.350	14.350	70,004
2026-10-02	14.300	14.400	14.300	14.400	14.400	30,371
2026-10-01	14.350	14.400	14.300	14.350	14.350	45,000
2026-09-30	14.400	14.500	14.400	14.450	14.450	26,000
2026-09-29	14.450	14.450	14.300	14.400	14.400	38,001
2026-09-24	14.500	14.500	14.400	14.500	14.500	26,048
2026-09-23	14.500	14.500	14.400	14.500	14.500	36,000
2026-09-22	14.450	14.500	14.450	14.500	14.500	51,001
2026-09-21	14.500	14.500	14.400	14.450	14.450	45,001
2026-09-18	14.550	14.750	14.500	14.500	14.500	31,378
2026-09-17	14.500	14.600	14.500	14.550	14.550	25,019
2026-09-16	14.550	14.700	14.500	14.500	14.500	42,270
2026-09-15	14.550	14.700	14.550	14.600	14.600	15,200
2026-09-14	14.550	14.700	14.550	14.600	14.600	42,003
2026-09-11	14.550	14.600	14.500	14.550	14.550	22,001
2026-09-10	14.450	14.700	14.450	14.600	14.600	27,000
2026-09-09	14.900	14.950	14.600	14.600	14.600	42,092
2026-09-08	14.700	14.900	14.500	14.900	14.900	85,001
2026-09-07	14.950	15.000	14.800	14.900	14.900	26,000
2026-09-04	14.850	14.950	14.850	14.900	14.900	9,126
2026-09-03	14.950	14.950	14.800	14.900	14.900	20,000
2026-09-02	14.950	15.000	14.800	14.950	14.950	27,101
2026-09-01	15.050	15.050	15.000	15.000	15.000	10,000
2026-08-31	14.850	15.000	14.600	15.000	15.000	96,001
2026-08-28	14.950	14.950	14.850	14.850	14.850	11,372
2026-08-27	15.000	15.050	14.800	14.950	14.950	54,092
2026-08-26	15.050	15.050	14.900	14.950	14.950	36,000
2026-08-25	15.000	15.050	14.950	15.050	15.050	18,000
2026-08-24	15.150	15.250	14.950	14.950	14.950	153,194
2026-08-21	15.000	15.100	14.900	14.950	14.950	64,033
2026-08-20	15.000	15.150	15.000	15.000	15.000	12,000
2026-08-19	14.850	15.000	14.850	15.000	15.000	37,000
2026-08-18	14.950	15.150	14.950	15.000	15.000	45,050
2026-08-17	15.000	15.000	14.900	15.000	15.000	34,001
2026-08-14	14.850	15.050	14.850	14.900	14.900	73,020
2026-08-13	14.950	15.100	14.850	14.900	14.900	66,000
2026-08-12	14.950	15.100	14.850	15.000	15.000	63,100
2026-08-11	15.200	15.200	15.050	15.050	15.050	19,000
2026-08-10	14.850	15.150	14.850	15.100	15.100	81,285
2026-08-07	14.800	14.900	14.700	14.900	14.900	60,332
2026-08-06	14.800	15.050	14.700	14.850	14.850	83,220
2026-08-05	14.900	14.900	14.550	14.650	14.650	26,009
2026-08-04	14.500	14.850	14.450	14.650	14.650	36,001
2026-08-03	14.400	14.550	14.400	14.500	14.500	12,001
2026-07-31	14.300	14.550	14.300	14.400	14.400	70,155
2026-07-30	14.350	14.350	14.050	14.250	14.250	52,002
2026-07-29	14.850	14.850	14.100	14.350	14.350	155,020
2026-07-28	14.950	15.150	14.750	14.800	14.800	193,200
2026-07-27	15.050	15.300	14.950	15.100	15.100	99,000
2026-07-24	15.000	15.250	15.000	15.050	15.050	45,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.