Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.250	15.250	15.050	15.200	15.200	41,001
2026-07-22	15.200	15.250	15.150	15.200	15.200	57,000
2026-07-21	15.050	15.250	15.050	15.150	15.150	45,010
2026-07-20	15.100	15.500	14.900	15.050	15.050	123,002
2026-07-17	15.650	15.800	15.100	15.100	15.100	158,001
2026-07-16	15.850	16.150	15.600	15.650	15.650	289,000
2026-07-15	15.300	16.350	15.100	15.600	15.600	307,100
2026-07-14	15.300	15.350	14.850	14.950	14.950	132,020
2026-07-13	15.950	15.950	15.100	15.100	15.100	103,000
2026-07-10	15.400	15.400	15.400	15.400	15.400	0
2026-07-09	15.050	15.750	15.000	15.400	15.400	79,005
2026-07-08	15.050	15.100	15.000	15.100	15.100	45,204
2026-07-07	15.300	15.300	15.050	15.050	15.050	87,056
2026-07-06	15.600	15.600	15.350	15.400	15.400	76,653
2026-07-03	15.300	15.400	15.200	15.300	15.300	85,500
2026-07-02	15.150	15.300	15.100	15.150	15.150	93,100
2026-07-01	15.300	15.300	15.100	15.100	15.100	68,001
2026-06-30	15.250	15.450	15.150	15.350	15.350	84,000
2026-06-29	15.400	15.400	15.200	15.250	15.250	54,000
2026-06-26	15.550	15.750	15.300	15.300	15.300	64,000
2026-06-25	15.600	16.000	15.550	15.550	15.550	215,035
2026-06-24	15.450	15.650	15.400	15.600	15.600	74,142
2026-06-23	15.700	15.700	15.400	15.450	15.450	70,001
2026-06-22	15.450	15.750	15.400	15.650	15.650	176,050
2026-06-18	15.750	15.950	15.150	15.450	15.450	266,140
2026-06-17	15.100	16.000	15.100	15.600	15.600	160,003
2026-06-16	15.350	15.350	15.100	15.100	15.100	61,009
2026-06-15	15.300	15.750	15.250	15.300	15.300	111,000
2026-06-12	15.150	15.300	15.150	15.250	15.250	58,120
2026-06-11	15.200	15.350	15.000	15.150	15.150	43,061
2026-06-10	15.050	15.400	15.050	15.200	15.200	59,001
2026-06-09	15.200	15.300	15.100	15.200	15.200	65,000
2026-06-08	14.850	15.200	14.850	15.200	15.200	104,066
2026-06-05	15.700	15.700	15.400	15.500	15.500	85,002
2026-06-04	15.650	15.800	15.350	15.700	15.700	157,478
2026-06-03	15.050	15.450	15.050	15.400	15.400	125,003
2026-06-02	15.100	15.100	15.000	15.100	15.100	66,691
2026-06-01	14.850	15.150	14.800	15.100	15.100	187,303
2026-05-29	14.850	14.950	14.800	14.900	14.900	114,000
2026-05-28	15.100	15.100	14.800	14.900	14.900	196,091
2026-05-27	15.200	15.200	15.000	15.050	15.050	143,550
2026-05-26	15.500	15.500	15.150	15.200	15.200	110,001
2026-05-25	15.400	15.400	15.200	15.350	15.350	108,001
2026-05-22	15.550	15.600	15.350	15.500	15.500	71,001
2026-05-21	15.400	15.550	15.400	15.550	15.550	70,000
2026-05-20	15.300	15.450	15.200	15.300	15.300	54,300
2026-05-19	15.750	15.750	15.200	15.200	15.200	80,028
2026-05-18	15.400	15.500	15.200	15.300	15.300	82,002
2026-05-15	15.550	15.850	15.400	15.400	15.400	99,004
2026-05-14	15.550	15.600	15.500	15.550	15.550	53,001
2026-05-13	15.600	15.700	15.500	15.600	15.600	60,028
2026-05-12	15.550	15.650	15.500	15.650	15.650	71,000
2026-05-11	15.800	15.800	15.500	15.600	15.600	217,003
2026-05-08	15.900	15.900	15.700	15.800	15.800	65,002
2026-05-07	16.200	16.200	15.650	15.700	15.700	366,207
2026-05-06	16.300	16.300	16.150	16.150	16.150	68,532
2026-05-05	16.200	16.400	16.150	16.300	16.300	66,000
2026-05-04	16.400	16.450	16.250	16.350	16.350	52,040
2026-04-30	16.600	16.600	16.350	16.450	16.450	48,001
2026-04-29	16.550	16.600	16.150	16.500	16.500	42,013

← NewerPage 2 of 3 · 126 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.