Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	40.700	41.200	40.250	41.200	41.200	313,000
2023-11-02	41.000	41.600	39.950	41.000	41.000	440,000
2023-11-01	39.100	41.050	39.100	41.050	41.050	596,000
2023-10-31	39.950	40.600	38.750	38.800	38.800	484,000
2023-10-30	39.950	40.150	39.050	39.100	39.100	136,000
2023-10-27	39.350	39.950	38.650	39.950	39.950	190,000
2023-10-26	38.100	40.050	38.100	38.600	38.600	242,000
2023-10-25	40.000	40.000	38.950	39.100	39.100	208,000
2023-10-24	36.650	39.500	36.100	39.500	39.500	308,000
2023-10-23	35.950	37.400	35.850	36.800	36.800	205,000
2023-10-20	38.250	38.250	35.950	37.000	37.000	236,000
2023-10-19	38.100	38.300	38.000	38.100	38.100	99,000
2023-10-18	39.050	39.300	38.000	38.100	38.100	259,000
2023-10-17	40.000	40.000	39.000	39.050	39.050	266,000
2023-10-16	40.800	40.800	39.600	39.700	39.700	283,000
2023-10-13	40.000	42.850	40.000	41.500	41.500	681,000
2023-10-12	39.050	40.200	39.050	40.000	40.000	139,000
2023-10-11	40.100	40.100	38.950	39.050	39.050	232,000
2023-10-06	40.300	40.400	39.500	40.100	40.100	143,000
2023-10-05	39.550	41.250	39.550	40.350	40.350	284,000
2023-10-04	39.950	39.950	38.850	39.000	39.000	233,000
2023-10-03	40.400	40.500	39.800	39.850	39.850	139,000
2023-10-02	40.250	40.550	40.000	40.400	40.400	155,000
2023-09-28	40.300	41.100	40.250	40.250	40.250	109,000
2023-09-27	40.250	41.200	40.250	40.400	40.400	125,000
2023-09-26	40.600	40.900	40.200	40.200	40.200	85,000
2023-09-25	40.800	41.100	40.500	40.800	40.800	81,000
2023-09-22	39.700	40.550	39.500	40.550	40.550	178,000
2023-09-21	40.100	40.400	39.800	39.800	39.800	265,000
2023-09-20	41.050	41.450	40.500	40.600	40.600	218,000
2023-09-19	41.550	41.800	41.000	41.050	41.050	188,000
2023-09-18	41.600	41.900	41.350	41.550	41.550	282,000
2023-09-15	44.100	44.200	42.400	42.400	42.400	513,000
2023-09-14	43.200	44.600	43.000	44.350	44.350	1,161,000
2023-09-13	41.000	42.650	40.450	42.450	42.450	722,000
2023-09-12	40.100	41.000	39.850	40.050	40.050	177,000
2023-09-11	40.950	41.300	39.700	39.800	39.800	283,000
2023-09-08	41.700	41.700	40.750	40.950	40.950	161,000
2023-09-07	41.250	41.950	41.050	41.050	41.050	154,000
2023-09-06	42.500	42.500	41.000	41.900	41.900	218,000
2023-09-05	42.050	42.300	41.500	42.000	42.000	193,000
2023-09-04	42.600	43.000	41.350	41.700	41.700	302,000
2023-09-01	41.350	42.600	40.600	42.600	42.600	487,000
2023-08-31	40.700	41.450	40.700	41.350	41.350	226,000
2023-08-30	40.500	40.900	40.250	40.550	40.550	148,000
2023-08-29	40.500	41.000	39.600	40.500	40.500	246,000
2023-08-28	43.000	43.000	40.150	40.500	40.500	1,045,000
2023-08-25	43.300	43.600	41.450	43.600	43.600	1,278,000
2023-08-24	41.200	41.250	39.500	39.650	39.650	457,000
2023-08-23	41.100	41.900	40.450	41.000	41.000	362,000
2023-08-22	42.400	42.450	40.000	40.000	40.000	642,000
2023-08-21	43.800	43.950	42.050	42.150	42.150	313,000
2023-08-18	45.000	45.000	43.300	43.300	43.300	469,000
2023-08-17	43.500	46.500	43.000	45.500	45.500	564,000
2023-08-16	45.000	45.150	43.600	44.600	44.600	556,000
2023-08-15	47.050	47.050	45.300	45.600	45.600	441,000
2023-08-14	49.200	49.400	45.000	45.800	45.800	832,000
2023-08-11	50.500	51.300	48.200	49.200	49.200	501,000
2023-08-10	51.300	51.300	49.000	50.400	50.400	477,000
2023-08-09	52.200	52.700	51.200	51.300	51.300	385,000

← NewerPage 13 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.