Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	32.674	33.403	32.674	33.014	33.014	157,337
2022-08-08	33.063	33.063	32.090	32.431	32.431	138,827
2022-08-05	32.771	33.938	32.577	33.063	33.063	270,455
2022-08-04	31.799	32.771	31.604	32.285	32.285	228,293
2022-08-03	33.306	33.452	31.750	31.799	31.799	604,668
2022-08-02	34.521	34.521	33.111	33.257	33.257	522,401
2022-08-01	35.348	35.348	34.813	34.813	34.813	282,795
2022-07-29	35.591	36.564	35.251	35.348	35.348	257,087
2022-07-28	36.466	36.758	35.591	35.591	35.591	228,293
2022-07-27	36.223	37.147	35.980	36.369	36.369	280,739
2022-07-26	36.515	38.411	36.418	36.466	36.466	545,024
2022-07-25	37.244	37.341	36.369	36.466	36.466	277,654
2022-07-22	37.293	37.293	36.466	37.244	37.244	448,359
2022-07-21	37.974	38.217	36.515	37.244	37.244	757,892
2022-07-20	40.842	40.842	37.974	38.411	38.411	1,618,620
2022-07-19	37.925	39.870	37.828	39.675	39.675	1,885,991
2022-07-18	34.424	36.369	33.987	36.369	36.369	574,846
2022-07-15	34.521	34.619	32.479	33.063	33.063	454,530
2022-07-14	34.619	35.008	33.549	34.619	34.619	198,471
2022-07-13	35.008	35.834	34.521	34.619	34.619	188,187
2022-07-12	35.494	35.883	33.500	33.938	33.938	350,666
2022-07-11	35.883	36.661	35.494	35.883	35.883	151,167
2022-07-08	37.244	37.439	35.883	35.883	35.883	305,419
2022-07-07	36.515	36.953	35.008	35.931	35.931	285,880
2022-07-06	36.758	36.953	36.126	36.515	36.515	288,965
2022-07-05	36.953	36.953	35.202	36.855	36.855	488,465
2022-07-04	33.160	34.521	33.160	34.230	34.230	393,857
2022-07-01	36.515	37.196	33.111	33.111	33.111	1,181,572
2022-06-30	37.925	37.925	36.466	36.758	36.758	448,359
2022-06-29	36.807	37.828	36.612	37.536	37.536	400,027
2022-06-28	38.119	38.119	36.564	36.855	36.855	553,251
2022-06-27	37.876	38.897	36.466	38.314	38.314	869,982
2022-06-24	37.779	38.168	36.758	36.758	36.758	680,766
2022-06-23	37.001	37.682	36.272	37.536	37.536	621,122
2022-06-22	38.703	38.703	36.369	36.855	36.855	1,063,312
2022-06-21	35.980	38.217	35.883	38.168	38.168	1,116,786
2022-06-20	35.008	36.661	35.008	35.251	35.251	369,177
2022-06-17	35.154	36.855	34.570	36.369	36.369	520,344
2022-06-16	37.730	37.730	35.640	35.834	35.834	418,537
2022-06-15	37.244	37.341	36.029	36.320	36.320	320,844
2022-06-14	35.542	37.244	34.813	36.661	36.661	875,124
2022-06-13	38.022	39.286	36.466	37.244	37.244	1,263,840
2022-06-10	36.466	38.314	36.175	36.758	36.758	614,952
2022-06-09	37.341	39.821	36.953	37.390	37.390	1,322,456
2022-06-08	36.029	40.648	33.792	38.897	38.897	2,280,876
2022-06-07	37.925	38.849	35.640	37.001	37.001	2,822,816
2022-06-06	35.980	39.627	35.251	39.578	39.578	3,725,706
2022-06-02	31.993	36.029	31.993	36.029	36.029	2,792,994
2022-06-01	32.090	33.841	31.021	32.771	32.771	1,429,404
2022-05-31	30.145	33.598	29.173	31.993	31.993	1,920,954
2022-05-30	28.784	30.778	28.590	30.778	30.778	1,307,030
2022-05-27	29.951	29.951	28.006	28.006	28.006	317,759
2022-05-26	27.617	27.909	27.277	27.277	27.277	90,494
2022-05-25	27.228	27.860	27.034	27.617	27.617	124,430
2022-05-24	27.325	27.666	26.742	26.742	26.742	231,378
2022-05-23	26.936	27.909	26.791	27.325	27.325	242,690
2022-05-20	27.082	27.325	26.742	26.888	26.888	91,523
2022-05-19	27.423	27.471	26.547	27.034	27.034	177,904
2022-05-18	27.520	27.763	27.228	27.666	27.666	95,636
2022-05-17	27.131	27.471	27.082	27.228	27.228	117,231

← NewerPage 18 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.