Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.400	16.650	16.000	16.650	16.650	103,010
2026-04-27	16.950	16.950	16.000	16.550	16.550	214,042
2026-04-24	16.950	17.000	16.800	16.950	16.950	41,002
2026-04-23	17.050	17.050	16.750	16.950	16.950	90,006
2026-04-22	17.150	17.150	16.950	17.050	17.050	93,013
2026-04-21	17.000	17.150	17.000	17.150	17.150	46,266
2026-04-20	17.300	17.450	16.900	17.150	17.150	120,028
2026-04-17	17.650	17.650	17.150	17.300	17.300	165,017
2026-04-16	17.000	17.300	16.900	17.300	17.300	120,017
2026-04-15	17.900	17.900	16.750	16.850	16.850	227,238
2026-04-14	19.500	19.500	17.300	17.650	17.650	1,019,010
2026-04-13	17.800	17.800	17.800	17.800	17.800	425,100
2026-04-10	16.300	17.000	16.100	16.200	16.200	193,001
2026-04-09	16.500	16.500	16.000	16.200	16.200	56,266
2026-04-08	16.400	16.650	16.400	16.500	16.500	104,052
2026-04-07	16.400	16.500	16.250	16.400	16.400	110,006
2026-04-02	16.350	16.350	16.000	16.150	16.150	56,003
2026-04-01	16.300	16.300	15.950	15.950	15.950	46,005
2026-03-31	16.300	16.300	15.800	15.850	15.850	93,007
2026-03-30	16.050	16.350	15.800	16.200	16.200	93,005
2026-03-27	16.000	16.050	15.950	16.050	16.050	59,007
2026-03-26	16.100	16.150	16.050	16.050	16.050	51,005
2026-03-25	16.100	16.200	16.050	16.100	16.100	35,033
2026-03-24	16.300	16.500	16.050	16.050	16.050	113,008
2026-03-23	16.050	16.250	16.050	16.150	16.150	104,003
2026-03-20	16.100	16.400	16.100	16.300	16.300	58,107
2026-03-19	16.300	16.300	16.100	16.100	16.100	57,475
2026-03-18	16.350	16.400	16.250	16.300	16.300	72,236
2026-03-17	16.550	16.550	16.350	16.450	16.450	45,266
2026-03-16	16.400	16.550	16.350	16.450	16.450	37,004
2026-03-13	16.550	16.550	16.350	16.400	16.400	34,010
2026-03-12	16.350	16.800	16.350	16.650	16.650	52,130
2026-03-11	17.100	17.100	16.500	16.700	16.700	108,015
2026-03-10	16.100	16.200	15.950	16.150	16.150	66,005
2026-03-09	16.100	16.400	15.450	16.000	16.000	173,004
2026-03-06	16.400	16.650	16.350	16.400	16.400	89,015
2026-03-05	16.200	16.650	16.200	16.400	16.400	67,009
2026-03-04	16.700	16.700	16.200	16.200	16.200	134,265
2026-03-03	16.700	16.800	16.400	16.800	16.800	194,266
2026-03-02	17.100	17.100	16.600	16.800	16.800	182,018
2026-02-26	17.300	17.350	17.150	17.200	17.200	140,414
2026-02-25	17.300	17.400	17.150	17.300	17.300	148,011
2026-02-24	17.450	17.550	17.250	17.300	17.300	179,800
2026-02-23	17.700	17.700	17.450	17.550	17.550	136,148
2026-02-11	18.500	18.500	17.650	17.800	17.800	174,021
2026-02-10	18.050	18.200	17.850	17.850	17.850	107,000
2026-02-09	18.600	18.600	18.050	18.050	18.050	144,336
2026-02-06	19.500	19.500	18.500	18.550	18.550	847,057
2026-02-05	18.200	19.500	18.200	19.500	19.500	1,181,000
2026-02-04	17.600	17.800	17.550	17.750	17.750	73,662
2026-02-03	17.850	17.850	17.700	17.800	17.800	47,002
2026-02-02	17.750	17.800	17.550	17.800	17.800	79,004
2026-01-30	18.000	18.000	17.650	17.850	17.850	163,003
2026-01-29	17.850	18.050	17.850	18.050	18.050	93,605
2026-01-28	18.050	18.050	17.800	18.000	18.000	130,005
2026-01-27	18.200	18.200	17.900	18.000	18.000	152,113
2026-01-26	18.100	18.150	18.000	18.150	18.150	95,003
2026-01-23	18.200	18.300	18.050	18.100	18.100	93,023
2026-01-22	18.100	18.200	17.950	18.200	18.200	94,320
2026-01-21	18.050	18.200	17.800	18.100	18.100	215,002

← NewerPage 3 of 21 · 1,220 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.