Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	22.998	25.283	22.998	24.797	24.797	1,516,813
2022-02-14	23.290	23.338	22.609	22.998	22.998	226,236
2022-02-11	22.901	24.165	22.658	23.338	23.338	361,978
2022-02-10	22.706	22.901	22.463	22.901	22.901	223,151
2022-02-09	22.852	22.998	22.415	22.658	22.658	170,705
2022-02-08	22.269	22.949	22.172	22.901	22.901	303,362
2022-02-07	21.539	22.317	21.491	22.269	22.269	314,674
2022-01-26	21.296	21.637	20.907	21.345	21.345	141,912
2022-01-25	20.713	21.345	20.713	20.859	20.859	105,919
2022-01-24	20.713	21.053	20.421	20.907	20.907	99,749
2022-01-21	21.150	21.150	20.713	20.810	20.810	88,437
2022-01-20	22.220	22.220	20.907	21.199	21.199	123,401
2022-01-19	19.935	21.345	19.935	20.713	20.713	220,066
2022-01-18	21.394	21.442	20.421	20.956	20.956	355,808
2022-01-17	20.859	21.539	20.859	21.394	21.394	74,041
2022-01-14	21.005	21.005	20.421	20.859	20.859	202,584
2022-01-13	21.102	21.199	21.005	21.005	21.005	93,579
2022-01-12	21.248	21.248	21.102	21.150	21.150	97,693
2022-01-11	21.783	21.783	20.907	21.150	21.150	148,082
2022-01-10	20.907	21.685	20.907	21.150	21.150	143,968
2022-01-07	22.172	22.172	21.053	21.102	21.102	433,963
2022-01-06	22.852	22.852	21.588	22.172	22.172	209,783
2022-01-05	23.630	23.825	21.880	22.852	22.852	430,878
2022-01-04	23.825	24.311	22.998	23.825	23.825	944,023
2022-01-03	22.560	25.478	22.415	24.894	24.894	1,978,542
2021-12-30	21.199	23.193	21.199	23.193	23.193	1,177,458
2021-12-29	20.810	21.296	20.810	21.248	21.248	100,778
2021-12-28	20.761	20.859	20.713	20.761	20.761	63,757
2021-12-27	20.664	20.713	20.664	20.713	20.713	44,218
2021-12-24	20.956	20.956	20.567	20.616	20.616	87,409
2021-12-23	21.005	21.394	20.713	20.907	20.907	112,089
2021-12-22	21.005	21.005	20.810	20.810	20.810	99,749
2021-12-21	20.907	21.345	20.859	21.005	21.005	91,523
2021-12-20	20.956	22.172	20.907	21.005	21.005	61,700
2021-12-17	21.102	21.248	21.005	21.005	21.005	44,218
2021-12-16	21.102	21.150	20.907	21.102	21.102	43,190
2021-12-15	20.907	21.102	20.907	21.102	21.102	30,850
2021-12-14	21.734	21.734	20.859	20.859	20.859	118,260
2021-12-13	21.539	21.539	21.248	21.296	21.296	66,842
2021-12-10	21.783	21.880	21.539	21.539	21.539	74,041
2021-12-09	22.172	22.366	21.783	21.880	21.880	140,883
2021-12-08	21.783	22.366	21.734	21.831	21.831	80,211
2021-12-07	22.366	22.415	21.588	21.831	21.831	234,463
2021-12-06	21.539	21.685	21.394	21.394	21.394	30,850
2021-12-03	21.199	21.685	21.199	21.539	21.539	53,474
2021-12-02	21.880	21.880	20.956	21.199	21.199	139,855
2021-12-01	22.220	22.220	21.248	21.394	21.394	89,466
2021-11-30	21.150	21.637	21.150	21.345	21.345	76,097
2021-11-29	20.518	21.685	20.421	21.102	21.102	267,370
2021-11-26	23.144	23.144	22.366	22.366	22.366	160,422
2021-11-25	22.463	24.019	22.463	23.144	23.144	117,231
2021-11-24	22.317	23.144	22.317	22.949	22.949	62,729
2021-11-23	22.901	22.901	22.074	22.172	22.172	139,855
2021-11-22	23.193	23.193	22.463	22.609	22.609	171,734
2021-11-19	23.338	23.533	22.998	23.193	23.193	105,919
2021-11-18	24.214	24.214	23.338	23.338	23.338	201,556
2021-11-17	23.922	23.922	23.436	23.922	23.922	223,151
2021-11-16	23.193	25.040	23.193	23.922	23.922	518,287
2021-11-15	23.436	23.484	22.658	22.804	22.804	336,269
2021-11-12	24.116	24.116	23.338	23.436	23.436	279,710

← NewerPage 20 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.