Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	32.200	32.300	31.700	32.100	32.100	83,000
2024-07-31	31.300	31.500	31.000	31.500	31.500	76,000
2024-07-30	31.950	31.950	30.300	31.450	31.450	182,000
2024-07-29	32.300	32.300	31.950	31.950	31.950	61,000
2024-07-26	33.000	33.000	31.850	32.200	32.200	59,000
2024-07-23	32.900	33.650	32.800	33.600	33.600	63,000
2024-07-22	33.800	33.800	31.950	32.950	32.950	180,000
2024-07-19	34.600	34.600	33.800	33.850	33.850	84,000
2024-07-18	34.950	34.950	34.500	34.550	34.550	48,000
2024-07-17	34.800	35.750	34.700	34.700	34.700	122,000
2024-07-16	33.900	34.650	33.900	34.500	34.500	126,000
2024-07-15	34.800	34.800	33.800	33.900	33.900	283,000
2024-07-12	35.500	35.500	34.700	34.850	34.850	217,000
2024-07-11	36.350	36.350	35.200	35.300	35.300	392,000
2024-07-10	36.100	37.200	36.100	36.650	36.650	175,000
2024-07-09	36.200	36.600	36.100	36.100	36.100	99,000
2024-07-08	37.400	37.400	36.000	36.200	36.200	137,000
2024-07-05	36.050	36.950	36.000	36.600	36.600	154,000
2024-07-04	36.500	36.500	36.050	36.100	36.100	268,000
2024-07-03	36.750	36.900	36.200	36.350	36.350	295,000
2024-07-02	37.250	37.300	36.900	36.900	36.900	147,000
2024-07-01	37.300	37.300	37.000	37.250	37.250	232,000
2024-06-28	37.600	37.600	37.000	37.250	37.250	261,000
2024-06-27	38.000	38.100	37.000	37.850	37.850	237,000
2024-06-26	38.500	38.500	37.900	38.000	38.000	160,000
2024-06-25	38.500	38.500	38.000	38.450	38.450	110,000
2024-06-24	38.750	38.800	38.200	38.200	38.200	116,000
2024-06-21	38.750	39.400	38.750	38.850	38.850	160,000
2024-06-20	38.800	38.850	38.350	38.750	38.750	97,000
2024-06-19	38.850	39.050	38.800	38.800	38.800	77,000
2024-06-18	38.700	39.150	38.700	39.050	39.050	69,000
2024-06-17	38.950	38.950	38.600	38.700	38.700	80,000
2024-06-14	39.000	39.000	38.500	38.950	38.950	88,000
2024-06-13	38.550	38.750	38.200	38.200	38.200	149,000
2024-06-12	38.750	38.850	38.500	38.550	38.550	170,000
2024-06-11	39.900	39.900	38.700	38.800	38.800	139,000
2024-06-07	39.200	39.700	39.000	39.600	39.600	93,000
2024-06-06	39.150	39.500	38.550	39.050	39.050	156,000
2024-06-05	39.400	39.450	39.100	39.150	39.150	143,000
2024-06-04	39.900	39.900	39.550	39.550	39.550	95,000
2024-06-03	40.000	40.100	39.550	39.750	39.750	175,000
2024-05-31	40.750	40.900	40.250	40.300	40.300	151,000
2024-05-30	40.900	41.200	40.250	40.250	40.250	328,000
2024-05-29	42.450	42.450	41.250	41.450	41.450	363,000
2024-05-28	40.000	42.900	40.000	42.000	42.000	566,000
2024-05-27	39.750	39.800	39.000	39.800	39.800	158,000
2024-05-24	38.500	40.000	37.950	39.750	39.750	198,000
2024-05-23	39.700	39.700	38.500	38.600	38.600	327,000
2024-05-22	40.150	40.550	39.700	39.700	39.700	296,000
2024-05-21	41.100	41.300	40.150	40.150	40.150	394,000
2024-05-20	42.200	43.400	41.200	41.400	41.400	449,000
2024-05-17	43.150	43.150	41.800	42.050	42.050	346,000
2024-05-16	42.600	43.800	42.050	43.100	43.100	505,000
2024-05-15	41.550	42.500	41.350	42.200	42.200	336,000
2024-05-14	42.100	43.350	41.000	42.300	42.300	513,000
2024-05-13	41.900	42.250	41.250	42.100	42.100	209,000
2024-05-10	40.850	42.450	40.800	41.950	41.950	151,000
2024-05-09	40.950	41.450	40.800	40.800	40.800	110,000
2024-05-08	41.000	41.150	40.450	40.850	40.850	164,000
2024-05-07	42.200	42.200	40.600	40.800	40.800	271,000

← NewerPage 10 of 21 · 1,216 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.