Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	27.131	27.471	27.082	27.228	27.228	117,231
2022-05-16	27.082	27.520	26.450	27.082	27.082	172,762
2022-05-13	26.353	27.082	25.381	27.034	27.034	346,553
2022-05-12	29.076	29.368	26.499	26.547	26.547	734,240
2022-05-11	29.562	29.611	28.881	29.076	29.076	254,002
2022-05-10	30.145	30.145	29.027	29.076	29.076	518,287
2022-05-09	29.659	31.069	29.222	30.243	30.243	1,218,592
2022-05-06	28.152	29.222	27.617	29.173	29.173	390,772
2022-05-05	29.465	29.854	28.784	28.784	28.784	242,690
2022-05-04	28.687	29.416	28.687	29.173	29.173	289,994
2022-05-03	28.979	30.875	28.833	29.319	29.319	717,787
2022-04-29	27.909	29.611	27.909	28.979	28.979	795,941
2022-04-28	27.812	27.812	27.423	27.520	27.520	148,082
2022-04-27	27.228	28.055	27.228	27.423	27.423	298,221
2022-04-26	28.152	28.638	27.714	27.957	27.957	292,050
2022-04-25	27.423	28.346	26.450	28.201	28.201	443,218
2022-04-22	27.228	27.617	27.131	27.423	27.423	205,669
2022-04-21	27.423	27.860	27.082	27.228	27.228	195,386
2022-04-20	27.860	27.860	27.131	27.374	27.374	235,491
2022-04-19	27.666	28.298	27.082	27.325	27.325	314,674
2022-04-18	27.666	28.006	26.353	26.839	26.839	498,749
2022-04-15	29.465	30.048	28.249	28.249	28.249	1,222,706
2022-04-14	29.951	31.556	29.222	30.632	30.632	3,070,648
2022-04-13	26.839	28.687	26.839	28.687	28.687	1,312,172
2022-04-12	26.061	26.547	25.964	26.110	26.110	173,790
2022-04-11	27.034	27.034	26.061	26.061	26.061	359,921
2022-04-08	26.353	27.423	26.353	27.034	27.034	322,901
2022-04-07	28.006	28.006	26.304	26.353	26.353	384,602
2022-04-06	26.888	27.082	26.596	26.839	26.839	209,783
2022-04-01	27.423	27.763	26.499	27.082	27.082	343,468
2022-03-31	27.325	28.298	27.131	27.763	27.763	430,878
2022-03-30	27.714	28.638	27.617	27.617	27.617	349,638
2022-03-29	27.034	28.298	26.936	27.714	27.714	427,792
2022-03-28	26.353	27.082	26.110	26.985	26.985	470,983
2022-03-25	28.055	28.590	27.325	28.249	28.249	560,449
2022-03-24	27.617	27.860	27.131	27.131	27.131	208,754
2022-03-23	27.860	28.590	27.617	27.617	27.617	456,586
2022-03-22	26.791	28.687	26.547	27.860	27.860	312,617
2022-03-21	27.714	27.763	26.742	27.082	27.082	279,710
2022-03-18	27.228	28.006	26.936	27.520	27.520	366,092
2022-03-17	26.353	28.152	26.353	27.617	27.617	517,259
2022-03-16	26.207	26.645	25.624	25.867	25.867	203,612
2022-03-15	26.547	26.547	25.381	25.721	25.721	291,022
2022-03-14	26.791	27.569	26.450	26.547	26.547	283,824
2022-03-11	26.207	26.888	26.061	26.450	26.450	294,107
2022-03-10	26.888	27.520	26.110	26.547	26.547	622,150
2022-03-09	25.235	25.915	25.040	25.526	25.526	451,444
2022-03-08	26.013	27.325	24.992	25.235	25.235	917,286
2022-03-07	27.228	27.763	26.061	26.256	26.256	1,020,121
2022-03-04	29.270	29.902	28.881	28.881	28.881	1,367,703
2022-03-03	28.979	31.604	28.298	30.923	30.923	1,948,720
2022-03-02	29.562	29.951	28.590	29.076	29.076	778,459
2022-03-01	30.534	30.534	28.201	30.243	30.243	1,149,693
2022-02-25	31.118	31.993	29.757	30.583	30.583	2,546,190
2022-02-24	28.881	31.993	27.909	31.944	31.944	4,631,681
2022-02-23	27.714	29.173	27.228	29.124	29.124	1,353,306
2022-02-22	28.103	28.444	26.207	27.471	27.471	1,633,017
2022-02-21	30.048	30.680	28.006	29.027	29.027	2,745,690
2022-02-18	27.277	30.000	27.228	30.000	30.000	4,123,677
2022-02-17	24.748	27.277	24.408	27.277	27.277	2,373,428

← NewerPage 19 of 21 · 1,222 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.