Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	51.000	54.100	51.000	52.500	52.500	780,000
2023-08-07	51.300	51.300	49.900	50.500	50.500	442,000
2023-08-04	51.200	52.400	50.900	51.000	51.000	300,000
2023-08-02	52.700	54.300	51.100	51.500	51.500	532,000
2023-08-01	52.500	54.300	52.500	52.800	52.800	454,000
2023-07-31	56.800	56.800	51.700	52.500	52.500	1,508,000
2023-07-28	56.600	60.500	53.400	56.800	56.800	2,401,000
2023-07-27	51.500	56.900	50.500	56.700	56.700	2,091,000
2023-07-26	49.000	53.800	48.250	51.800	51.800	1,188,000
2023-07-25	48.000	50.700	48.000	49.600	49.600	655,000
2023-07-24	52.600	53.800	49.350	49.350	49.350	1,736,000
2023-07-21	55.000	57.400	54.000	54.800	54.800	2,471,000
2023-07-20	48.200	53.000	48.100	53.000	53.000	1,367,000
2023-07-19	48.500	49.950	48.000	48.200	48.200	906,000
2023-07-18	51.500	51.500	47.650	47.650	47.650	1,793,000
2023-07-17	52.000	52.600	50.500	51.500	51.500	1,054,000
2023-07-14	50.900	54.300	48.550	52.600	52.600	1,440,000
2023-07-13	55.100	55.600	51.700	52.000	52.000	1,668,000
2023-07-12	60.200	61.500	54.600	55.600	55.600	1,755,000
2023-07-11	59.700	59.700	57.400	59.500	59.500	2,186,000
2023-07-10	58.000	58.800	54.300	54.300	54.300	1,031,000
2023-07-07	56.900	59.500	54.100	57.600	57.600	1,333,000
2023-07-06	61.000	61.000	56.900	56.900	56.900	1,788,000
2023-07-05	60.800	65.500	60.000	61.000	61.000	1,555,000
2023-07-04	63.900	66.800	61.000	61.800	61.800	2,280,000
2023-07-03	68.900	70.000	66.000	67.200	67.200	1,505,000
2023-06-30	71.600	72.000	66.000	69.000	69.000	2,145,000
2023-06-29	74.300	76.500	71.000	71.000	71.000	3,274,000
2023-06-28	78.600	81.000	70.000	76.900	76.900	5,484,000
2023-06-27	70.000	75.600	68.000	75.600	75.600	3,624,000
2023-06-26	70.000	70.000	68.000	68.800	68.800	1,364,000
2023-06-21	67.300	69.000	66.000	68.100	68.100	994,000
2023-06-20	68.200	69.000	67.000	67.300	67.300	1,162,000
2023-06-19	62.900	69.000	62.900	67.800	67.800	1,625,000
2023-06-16	63.600	64.600	63.000	63.000	63.000	637,000
2023-06-15	63.500	65.000	62.000	63.600	63.600	863,000
2023-06-14	64.900	69.000	64.200	64.200	64.200	1,852,000
2023-06-13	60.000	65.000	60.000	65.000	65.000	2,025,000
2023-06-12	61.200	61.600	57.400	59.100	59.100	1,875,000
2023-06-09	67.000	67.000	61.000	63.200	63.200	2,443,000
2023-06-08	68.000	70.700	65.500	67.000	67.000	6,545,000
2023-06-07	62.800	64.300	61.600	64.300	64.300	2,627,000
2023-06-06	53.200	58.500	53.200	58.500	58.500	2,738,000
2023-06-05	54.900	54.900	52.300	53.200	53.200	2,320,000
2023-06-02	54.900	55.800	49.300	54.900	54.900	5,728,000
2023-06-01	46.800	51.300	46.650	51.300	51.300	3,808,000
2023-05-31	42.100	46.650	42.100	46.650	46.650	2,568,000
2023-05-30	44.100	44.500	42.400	42.450	42.450	1,028,000
2023-05-29	44.200	44.400	43.150	43.850	43.850	827,000
2023-05-26	45.550	45.900	43.000	43.050	43.050	2,098,000
2023-05-25	46.250	46.500	43.800	45.350	45.350	2,220,000
2023-05-24	44.050	48.500	43.800	46.250	46.250	3,933,000
2023-05-23	42.800	47.400	42.000	45.000	45.000	3,921,000
2023-05-22	42.500	44.500	40.850	44.250	44.250	2,809,000
2023-05-19	42.700	45.000	40.000	42.250	42.250	3,986,000
2023-05-18	44.000	46.000	42.350	43.500	43.500	6,346,000
2023-05-17	39.000	42.350	38.300	42.350	42.350	6,621,000
2023-05-16	34.750	38.500	33.600	38.500	38.500	5,080,000
2023-05-15	34.000	35.700	33.400	35.000	35.000	1,847,000
2023-05-12	32.600	33.850	31.800	33.700	33.700	501,000

← NewerPage 14 of 21 · 1,221 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.