Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	34.700	34.700	32.150	32.600	32.600	561,000
2023-05-10	33.100	34.050	33.100	33.850	33.850	225,000
2023-05-09	33.650	33.650	33.100	33.100	33.100	180,000
2023-05-08	33.250	34.450	33.250	33.650	33.650	288,000
2023-05-05	33.100	33.250	33.000	33.150	33.150	151,000
2023-05-04	33.200	33.200	32.800	33.100	33.100	92,000
2023-05-03	32.950	33.700	32.950	33.000	33.000	138,000
2023-05-02	33.050	33.050	32.450	33.000	33.000	103,000
2023-04-28	32.500	33.000	32.450	32.600	32.600	137,000
2023-04-27	32.400	32.450	31.800	32.450	32.450	68,000
2023-04-26	32.400	32.500	32.050	32.400	32.400	184,000
2023-04-25	33.100	33.400	32.350	32.400	32.400	266,000
2023-04-24	33.000	33.650	33.000	33.050	33.050	117,000
2023-04-21	34.000	34.200	32.900	33.000	33.000	215,000
2023-04-20	33.700	33.900	32.950	33.000	33.000	344,000
2023-04-19	33.650	34.250	33.600	33.800	33.800	449,000
2023-04-18	34.400	34.500	33.550	33.700	33.700	416,000
2023-04-17	34.100	35.400	34.100	34.500	34.500	1,134,000
2023-04-14	34.000	34.500	33.250	33.850	33.850	579,000
2023-04-13	33.450	34.500	33.050	33.400	33.400	649,000
2023-04-12	32.900	32.900	32.500	32.550	32.550	176,000
2023-04-11	33.700	33.700	32.900	32.900	32.900	211,000
2023-04-10	33.100	33.100	32.200	32.900	32.900	108,000
2023-04-07	32.550	32.850	32.300	32.700	32.700	105,000
2023-04-06	32.900	32.950	32.050	32.400	32.400	221,000
2023-03-31	34.450	34.450	33.500	33.500	33.500	329,000
2023-03-30	35.250	35.250	33.900	33.950	33.950	789,000
2023-03-29	32.700	35.800	32.700	35.500	35.500	1,265,000
2023-03-28	33.550	33.950	32.750	33.000	33.000	391,000
2023-03-27	32.900	33.700	32.800	33.600	33.600	605,000
2023-03-24	32.900	33.250	32.650	32.800	32.800	174,000
2023-03-23	32.800	33.250	32.500	33.200	33.200	370,000
2023-03-22	32.500	33.400	32.300	32.850	32.850	385,000
2023-03-21	31.250	33.600	31.250	32.600	32.600	550,000
2023-03-20	31.000	31.500	30.500	31.000	31.000	206,000
2023-03-17	29.400	31.000	29.350	30.750	30.750	319,000
2023-03-16	30.850	30.850	29.300	29.400	29.400	459,000
2023-03-15	31.300	31.750	30.900	31.050	31.050	246,000
2023-03-14	31.000	31.450	31.000	31.250	31.250	241,000
2023-03-13	32.400	33.350	30.350	31.700	31.700	709,000
2023-03-10	33.800	34.100	32.500	32.500	32.500	540,000
2023-03-09	32.850	33.800	32.750	33.700	33.700	444,000
2023-03-08	32.850	33.450	32.700	32.750	32.750	393,000
2023-03-07	33.400	33.800	32.700	32.900	32.900	558,000
2023-03-06	34.500	34.500	33.050	33.400	33.400	460,000
2023-03-03	34.200	34.650	33.600	33.900	33.900	445,000
2023-03-02	34.000	35.050	34.000	34.200	34.200	385,000
2023-03-01	34.950	34.950	34.000	34.050	34.050	608,000
2023-02-24	36.150	36.150	34.300	35.050	35.050	1,653,000
2023-02-23	33.300	36.350	33.250	36.300	36.300	2,761,000
2023-02-22	30.800	34.000	30.800	33.050	33.050	1,279,000
2023-02-21	32.500	32.500	31.000	31.350	31.350	646,000
2023-02-20	32.600	33.200	31.800	32.200	32.200	968,000
2023-02-17	30.300	33.050	30.100	32.600	32.600	1,764,000
2023-02-16	30.450	30.900	29.950	30.300	30.300	1,142,000
2023-02-15	28.900	31.000	28.800	30.500	30.500	1,360,000
2023-02-14	27.750	28.500	27.750	28.500	28.500	163,000
2023-02-13	28.400	28.450	27.800	27.900	27.900	124,000
2023-02-10	28.300	28.300	27.700	27.900	27.900	101,000
2023-02-09	28.800	28.800	28.200	28.350	28.350	106,000

← NewerPage 15 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.