Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	41.750	42.150	41.100	41.200	41.200	72,000
2024-01-26	40.650	41.400	40.650	40.700	40.700	53,000
2024-01-25	41.200	41.200	40.650	40.650	40.650	68,000
2024-01-24	40.600	41.450	40.250	41.200	41.200	155,000
2024-01-23	40.000	40.250	40.000	40.150	40.150	65,000
2024-01-22	40.950	40.950	40.000	40.100	40.100	98,000
2024-01-19	39.950	40.200	39.950	40.050	40.050	96,000
2024-01-18	40.250	40.400	39.500	39.900	39.900	155,000
2024-01-17	40.900	40.950	39.900	40.250	40.250	150,000
2024-01-16	40.950	41.000	40.050	40.100	40.100	254,000
2024-01-15	40.750	42.000	40.750	41.200	41.200	364,400
2024-01-12	43.150	44.000	40.200	42.700	42.700	445,000
2024-01-11	43.550	43.650	43.000	43.150	43.150	190,000
2024-01-10	44.800	44.850	43.500	43.550	43.550	148,000
2024-01-09	44.950	44.950	43.750	44.500	44.500	170,000
2024-01-08	44.350	45.550	44.350	44.850	44.850	270,000
2024-01-05	44.400	44.900	44.200	44.300	44.300	97,000
2024-01-04	44.450	44.450	43.700	43.700	43.700	110,000
2024-01-03	44.600	45.450	44.000	44.250	44.250	126,000
2024-01-02	45.350	45.350	44.250	44.800	44.800	124,000
2023-12-29	44.400	47.000	44.400	45.500	45.500	405,000
2023-12-28	44.650	44.800	43.950	44.000	44.000	136,000
2023-12-27	43.600	44.650	43.600	44.600	44.600	253,000
2023-12-26	43.000	43.800	42.950	43.500	43.500	126,000
2023-12-25	43.050	43.500	42.950	42.950	42.950	79,000
2023-12-22	43.650	43.650	43.000	43.050	43.050	96,000
2023-12-21	43.800	43.800	43.050	43.150	43.150	107,000
2023-12-20	42.200	43.800	42.200	43.800	43.800	153,000
2023-12-19	43.000	43.000	42.250	42.700	42.700	138,000
2023-12-18	44.300	44.400	42.600	42.750	42.750	411,000
2023-12-15	44.900	44.900	44.000	44.050	44.050	193,000
2023-12-14	44.600	45.000	44.300	44.450	44.450	163,000
2023-12-13	45.500	45.500	44.500	44.600	44.600	151,000
2023-12-12	45.300	46.000	45.000	45.000	45.000	169,000
2023-12-11	45.500	46.000	45.150	45.700	45.700	180,000
2023-12-08	45.000	46.200	45.000	45.350	45.350	293,000
2023-12-07	45.000	45.600	44.500	44.700	44.700	188,000
2023-12-06	44.600	45.650	44.600	45.050	45.050	165,000
2023-12-05	45.050	45.650	44.300	44.300	44.300	310,000
2023-12-04	45.250	46.000	45.100	45.350	45.350	191,000
2023-12-01	46.100	46.500	45.350	45.450	45.450	250,000
2023-11-30	45.850	46.500	45.850	46.100	46.100	180,000
2023-11-29	46.200	46.750	45.650	45.650	45.650	270,000
2023-11-28	45.100	46.450	45.100	46.250	46.250	339,000
2023-11-27	46.350	46.400	45.100	45.100	45.100	504,000
2023-11-24	47.300	48.000	46.100	46.350	46.350	870,000
2023-11-23	49.300	49.900	47.600	49.600	49.600	822,000
2023-11-22	49.050	50.700	49.050	49.350	49.350	963,000
2023-11-21	48.500	49.300	48.400	48.550	48.550	846,000
2023-11-20	51.800	51.900	48.700	48.800	48.800	2,675,000
2023-11-17	48.050	52.600	48.000	52.600	52.600	3,925,000
2023-11-16	44.550	48.500	44.550	47.850	47.850	1,991,000
2023-11-15	45.200	45.200	43.200	44.300	44.300	497,000
2023-11-14	47.000	47.000	45.200	45.200	45.200	851,000
2023-11-13	42.950	47.000	41.500	46.550	46.550	1,260,000
2023-11-10	41.850	43.700	41.850	42.950	42.950	627,000
2023-11-09	42.600	42.600	41.400	41.450	41.450	282,000
2023-11-08	42.800	43.050	41.850	42.600	42.600	466,000
2023-11-07	44.450	44.900	42.200	42.800	42.800	1,202,000
2023-11-06	43.050	44.900	41.800	44.500	44.500	1,205,000

← NewerPage 12 of 21 · 1,217 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.