Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.214	24.359	23.484	23.922	23.922	107,976
2022-11-02	24.894	24.894	23.971	24.262	24.262	158,365
2022-11-01	22.512	24.214	22.463	23.971	23.971	193,329
2022-10-31	22.317	23.241	22.123	22.512	22.512	110,033
2022-10-28	22.366	22.463	21.880	21.880	21.880	88,437
2022-10-27	21.977	22.512	21.928	22.512	22.512	82,267
2022-10-26	22.220	22.560	21.491	21.880	21.880	105,919
2022-10-25	22.998	22.998	21.977	22.172	22.172	97,693
2022-10-24	22.463	23.582	22.463	23.241	23.241	168,649
2022-10-21	23.144	23.144	22.366	22.415	22.415	149,110
2022-10-20	23.922	23.922	21.734	22.172	22.172	281,767
2022-10-19	24.457	25.089	23.922	23.922	23.922	152,195
2022-10-18	25.672	25.672	24.311	24.457	24.457	202,584
2022-10-17	25.964	26.207	24.992	25.137	25.137	564,563
2022-10-14	28.979	29.173	26.013	27.763	27.763	861,756
2022-10-13	32.382	32.382	28.881	28.881	28.881	592,328
2022-10-12	32.966	32.966	32.090	32.090	32.090	107,976
2022-10-11	32.528	32.771	31.993	32.090	32.090	192,301
2022-10-07	32.528	33.889	32.528	33.209	33.209	195,386
2022-10-06	32.966	32.966	32.236	32.528	32.528	166,592
2022-10-05	32.966	33.160	32.479	32.479	32.479	143,968
2022-10-04	33.549	33.549	32.528	32.868	32.868	106,948
2022-10-03	33.209	34.473	32.674	32.868	32.868	156,308
2022-09-30	32.188	33.549	31.167	33.209	33.209	238,576
2022-09-29	32.479	33.209	32.139	32.139	32.139	212,868
2022-09-28	33.549	33.549	32.090	32.090	32.090	494,635
2022-09-27	34.035	34.862	32.090	34.035	34.035	442,189
2022-09-26	35.008	35.591	33.500	33.938	33.938	631,405
2022-09-23	37.876	38.022	35.980	35.980	35.980	1,062,283
2022-09-22	37.147	38.897	36.564	37.098	37.098	1,449,971
2022-09-21	36.855	37.098	36.126	36.564	36.564	210,811
2022-09-20	35.883	36.953	35.883	36.709	36.709	293,079
2022-09-19	36.953	37.050	35.786	35.786	35.786	383,573
2022-09-16	36.126	37.536	36.077	36.953	36.953	796,970
2022-09-15	36.953	37.341	35.737	35.980	35.980	516,230
2022-09-14	35.008	36.661	34.084	36.564	36.564	421,622
2022-09-13	35.008	35.688	34.716	35.591	35.591	395,914
2022-09-12	33.889	35.008	33.792	34.521	34.521	180,989
2022-09-08	33.160	33.889	33.160	33.549	33.549	49,360
2022-09-07	33.500	33.500	32.674	32.966	32.966	153,223
2022-09-06	33.306	35.008	33.306	33.500	33.500	257,087
2022-09-05	34.132	34.132	33.063	33.306	33.306	151,167
2022-09-02	34.910	34.910	33.889	34.181	34.181	101,806
2022-09-01	34.667	35.202	34.084	34.327	34.327	281,767
2022-08-31	34.813	35.931	33.987	35.251	35.251	451,444
2022-08-30	35.251	35.348	34.327	34.667	34.667	340,383
2022-08-29	34.230	37.341	34.230	35.251	35.251	1,129,126
2022-08-26	33.111	35.931	33.063	35.931	35.931	890,549
2022-08-25	32.966	33.500	32.577	32.674	32.674	113,118
2022-08-24	33.695	33.695	32.479	32.577	32.577	220,066
2022-08-23	33.646	33.743	32.868	33.160	33.160	223,151
2022-08-22	35.008	35.008	33.841	34.521	34.521	193,329
2022-08-19	33.646	34.813	33.014	34.716	34.716	294,107
2022-08-18	33.111	33.646	32.771	33.598	33.598	132,656
2022-08-17	33.938	33.938	33.063	33.111	33.111	131,628
2022-08-16	33.063	34.132	32.771	33.598	33.598	188,187
2022-08-15	33.063	33.257	32.674	33.111	33.111	100,778
2022-08-12	33.111	33.500	32.674	33.063	33.063	117,231
2022-08-11	33.257	33.889	33.063	33.111	33.111	165,564
2022-08-10	33.646	33.646	32.917	33.257	33.257	119,288

← NewerPage 17 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.