Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	28.100	28.500	28.100	28.400	28.400	244,000
2023-02-07	28.150	28.500	27.900	28.250	28.250	159,000
2023-02-06	27.700	28.400	27.500	28.300	28.300	449,000
2023-02-03	27.400	28.300	27.150	27.750	27.750	204,000
2023-02-02	27.500	27.500	27.100	27.400	27.400	177,000
2023-02-01	27.200	27.200	26.950	27.200	27.200	231,000
2023-01-31	26.900	27.050	26.500	26.800	26.800	87,000
2023-01-30	26.750	27.500	25.800	26.500	26.500	253,000
2023-01-17	26.550	26.750	26.550	26.600	26.600	79,000
2023-01-16	26.800	26.800	26.500	26.550	26.550	106,000
2023-01-13	27.050	27.050	26.550	26.700	26.700	119,000
2023-01-12	27.250	27.250	27.050	27.050	27.050	92,000
2023-01-11	27.300	27.300	27.000	27.050	27.050	166,000
2023-01-10	26.700	26.900	26.500	26.850	26.850	157,000
2023-01-09	27.050	27.150	26.500	26.700	26.700	113,000
2023-01-06	27.300	27.300	26.600	26.950	26.950	156,000
2023-01-05	27.400	27.700	27.050	27.100	27.100	120,000
2023-01-04	27.350	27.450	27.050	27.100	27.100	113,000
2023-01-03	27.850	27.850	26.900	27.350	27.350	162,000
2022-12-30	27.350	27.900	26.500	27.900	27.900	629,000
2022-12-29	28.300	28.450	27.400	28.100	28.100	231,000
2022-12-28	28.050	29.400	28.000	28.600	28.600	271,000
2022-12-27	28.600	30.200	28.600	28.700	28.700	522,000
2022-12-26	28.350	28.750	27.950	27.950	27.950	135,000
2022-12-23	27.900	28.500	27.700	28.350	28.350	121,000
2022-12-22	29.100	29.100	28.450	28.450	28.450	159,000
2022-12-21	28.000	28.650	28.000	28.300	28.300	243,000
2022-12-20	27.850	28.500	27.500	27.600	27.600	157,000
2022-12-19	29.500	29.500	27.850	27.850	27.850	318,000
2022-12-16	29.250	30.800	28.900	29.050	29.050	1,277,000
2022-12-15	27.000	29.350	26.900	29.350	29.350	713,000
2022-12-14	27.400	27.400	26.650	26.700	26.700	99,000
2022-12-13	28.000	28.000	27.000	27.000	27.000	83,000
2022-12-12	27.400	27.600	27.000	27.400	27.400	81,000
2022-12-09	27.000	27.950	26.500	27.600	27.600	200,000
2022-12-08	26.700	27.200	26.000	27.000	27.000	67,000
2022-12-07	27.400	27.400	26.000	26.700	26.700	79,000
2022-12-06	27.250	27.500	26.900	26.900	26.900	129,000
2022-12-05	26.800	27.650	26.400	27.250	27.250	173,000
2022-12-02	26.985	26.985	26.304	26.450	26.450	171,734
2022-12-01	27.228	27.228	26.839	26.985	26.985	198,471
2022-11-30	26.499	26.742	26.207	26.742	26.742	288,965
2022-11-29	26.499	26.499	25.867	26.304	26.304	341,411
2022-11-28	24.992	26.110	24.992	25.770	25.770	166,592
2022-11-25	25.575	25.575	25.137	25.137	25.137	103,863
2022-11-24	26.061	26.061	24.992	25.089	25.089	112,089
2022-11-23	26.110	26.304	25.089	25.089	25.089	120,316
2022-11-22	26.061	26.207	25.381	25.721	25.721	132,656
2022-11-21	26.158	26.158	24.894	25.283	25.283	147,053
2022-11-18	24.748	26.693	24.748	25.867	25.867	382,545
2022-11-17	23.630	24.797	23.630	24.748	24.748	146,025
2022-11-16	24.262	24.359	23.630	23.630	23.630	102,834
2022-11-15	24.262	24.311	23.825	24.116	24.116	151,167
2022-11-14	24.019	24.408	23.825	24.116	24.116	121,345
2022-11-11	24.116	24.457	23.825	23.825	23.825	119,288
2022-11-10	24.408	24.408	23.922	23.922	23.922	76,097
2022-11-09	24.797	24.797	24.262	24.408	24.408	124,430
2022-11-08	24.505	25.235	24.408	24.894	24.894	184,074
2022-11-07	24.262	24.797	23.825	24.408	24.408	156,308
2022-11-04	23.922	24.359	23.533	24.116	24.116	71,984

← NewerPage 16 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.