Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	42.400	42.450	41.600	41.750	41.750	270,000
2024-05-03	43.600	45.050	42.300	42.400	42.400	425,000
2024-05-02	42.000	43.750	41.200	43.600	43.600	653,000
2024-04-30	42.800	42.800	40.900	42.100	42.100	507,000
2024-04-29	45.000	45.600	42.950	43.000	43.000	799,000
2024-04-26	43.400	43.950	42.000	42.950	42.950	724,000
2024-04-25	42.050	44.300	41.800	43.150	43.150	1,481,000
2024-04-24	39.550	42.250	38.600	41.350	41.350	791,000
2024-04-23	38.800	40.900	38.700	39.450	39.450	444,000
2024-04-22	37.850	38.800	37.300	38.050	38.050	273,000
2024-04-19	37.850	38.150	37.000	37.500	37.500	216,000
2024-04-18	38.600	38.900	37.800	38.200	38.200	90,000
2024-04-17	37.950	38.000	37.600	37.800	37.800	76,000
2024-04-16	38.950	38.950	37.200	37.650	37.650	244,000
2024-04-15	39.000	39.450	38.050	38.700	38.700	266,000
2024-04-12	40.000	40.000	39.000	39.100	39.100	497,000
2024-04-11	39.800	41.350	38.800	40.900	40.900	1,209,000
2024-04-10	37.600	38.550	37.500	38.300	38.300	201,000
2024-04-09	37.100	37.350	37.100	37.300	37.300	90,000
2024-04-08	37.600	37.600	37.000	37.050	37.050	201,000
2024-04-03	38.200	38.200	37.550	38.000	38.000	87,000
2024-04-02	37.800	38.200	37.650	38.200	38.200	96,000
2024-04-01	37.800	38.400	37.800	38.050	38.050	92,000
2024-03-29	38.500	38.500	37.650	37.700	37.700	86,000
2024-03-28	38.500	38.500	37.350	38.200	38.200	115,000
2024-03-27	37.500	38.450	37.500	38.450	38.450	181,000
2024-03-26	37.900	37.900	37.300	37.350	37.350	125,000
2024-03-25	37.550	37.550	37.550	37.550	37.550	0
2024-03-22	37.500	38.450	37.500	37.550	37.550	142,000
2024-03-21	37.800	38.000	37.300	37.500	37.500	101,000
2024-03-20	37.600	37.900	37.200	37.500	37.500	111,000
2024-03-19	37.300	37.650	37.300	37.450	37.450	115,000
2024-03-18	38.150	38.150	38.150	38.150	38.150	0
2024-03-15	37.800	39.100	37.800	38.150	38.150	186,000
2024-03-14	38.150	38.600	36.500	38.050	38.050	142,000
2024-03-13	39.050	39.050	38.150	38.150	38.150	211,000
2024-03-12	41.050	41.050	39.150	39.550	39.550	431,000
2024-03-11	36.500	38.800	36.500	38.800	38.800	371,000
2024-03-08	37.150	38.150	36.500	36.600	36.600	273,000
2024-03-07	37.750	37.800	37.050	37.150	37.150	145,000
2024-03-06	38.000	38.200	37.700	37.750	37.750	74,000
2024-03-05	37.850	38.200	37.800	38.200	38.200	160,000
2024-03-04	37.950	38.350	37.300	37.800	37.800	109,000
2024-03-01	37.200	37.800	36.900	37.800	37.800	159,000
2024-02-29	36.650	37.600	36.650	37.400	37.400	144,000
2024-02-27	37.700	37.700	36.800	36.850	36.850	171,000
2024-02-26	37.500	38.000	37.450	37.700	37.700	100,000
2024-02-23	38.000	38.000	37.500	37.550	37.550	164,000
2024-02-22	38.400	38.650	37.700	38.000	38.000	182,000
2024-02-21	39.000	39.000	38.050	38.500	38.500	119,000
2024-02-20	38.300	38.450	37.850	38.050	38.050	156,000
2024-02-19	39.500	39.500	38.800	38.800	38.800	112,000
2024-02-16	37.800	39.150	37.750	38.700	38.700	200,000
2024-02-15	39.900	39.900	36.650	37.750	37.750	466,000
2024-02-05	40.100	40.850	39.750	40.400	40.400	125,000
2024-02-02	40.750	40.750	40.100	40.250	40.250	89,000
2024-02-01	41.000	41.000	40.150	40.150	40.150	71,000
2024-01-31	41.000	41.000	40.000	40.200	40.200	230,000
2024-01-30	41.300	41.300	40.600	40.800	40.800	81,000
2024-01-29	41.750	42.150	41.100	41.200	41.200	72,000

← NewerPage 11 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.