Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.200	18.350	18.050	18.200	18.200	115,370
2026-01-19	18.400	18.400	18.150	18.250	18.250	128,171
2026-01-16	18.400	18.500	18.000	18.400	18.400	338,000
2026-01-15	18.600	18.600	18.300	18.450	18.450	45,280
2026-01-14	18.400	18.600	18.400	18.600	18.600	107,001
2026-01-13	18.300	18.400	18.300	18.400	18.400	55,504
2026-01-12	18.300	18.600	18.300	18.600	18.600	92,267
2026-01-09	18.100	18.250	18.000	18.250	18.250	72,000
2026-01-08	18.300	18.450	18.100	18.100	18.100	53,100
2026-01-07	18.000	18.450	18.000	18.300	18.300	208,126
2026-01-06	18.150	18.150	18.000	18.150	18.150	127,002
2026-01-05	18.550	18.550	18.050	18.150	18.150	193,004
2026-01-02	18.500	18.750	18.450	18.550	18.550	89,200
2025-12-31	18.600	18.600	18.400	18.500	18.500	45,003
2025-12-30	18.450	18.600	18.400	18.600	18.600	21,004
2025-12-29	18.650	18.700	18.500	18.650	18.650	33,000
2025-12-26	18.500	18.650	18.450	18.650	18.650	47,224
2025-12-24	18.700	18.700	18.600	18.700	18.700	31,001
2025-12-23	18.550	18.700	18.550	18.700	18.700	12,002
2025-12-22	18.600	18.700	18.550	18.650	18.650	35,001
2025-12-19	18.650	18.750	18.600	18.650	18.650	20,272
2025-12-18	18.350	18.750	18.250	18.650	18.650	54,030
2025-12-17	18.300	18.550	18.300	18.500	18.500	32,001
2025-12-16	18.450	18.450	18.400	18.450	18.450	32,001
2025-12-15	18.300	18.700	18.300	18.650	18.650	53,128
2025-12-12	18.650	18.650	18.450	18.500	18.500	38,006
2025-12-11	18.400	18.650	18.400	18.500	18.500	90,006
2025-12-10	18.950	18.950	18.500	18.700	18.700	53,006
2025-12-09	18.550	18.550	18.300	18.450	18.450	54,110
2025-12-08	18.550	18.600	18.450	18.600	18.600	68,001
2025-12-05	18.650	18.650	18.500	18.600	18.600	90,000
2025-12-04	18.850	18.900	18.650	18.650	18.650	116,000
2025-12-03	18.800	18.900	18.800	18.800	18.800	65,002
2025-12-02	18.800	19.000	18.800	18.950	18.950	34,770
2025-12-01	18.700	19.000	18.700	18.950	18.950	27,818
2025-11-28	19.100	19.200	18.950	19.200	19.200	66,001
2025-11-27	19.050	19.450	19.000	19.100	19.100	58,266
2025-11-26	20.400	20.400	19.100	19.200	19.200	183,058
2025-11-25	18.600	18.700	18.500	18.700	18.700	114,101
2025-11-24	18.550	18.900	18.400	18.800	18.800	124,002
2025-11-21	18.800	18.800	18.550	18.600	18.600	112,001
2025-11-20	18.900	19.000	18.250	18.800	18.800	413,001
2025-11-19	18.800	19.000	18.700	19.000	19.000	76,057
2025-11-18	19.650	19.900	18.800	18.800	18.800	343,210
2025-11-17	19.750	20.000	19.750	19.900	19.900	89,000
2025-11-14	19.700	20.100	19.700	19.850	19.850	90,412
2025-11-13	20.200	20.250	19.800	19.900	19.900	159,002
2025-11-12	20.250	20.950	20.200	20.250	20.250	264,254
2025-11-11	20.500	20.600	20.050	20.250	20.250	177,050
2025-11-10	21.000	21.350	20.300	20.400	20.400	344,001
2025-11-07	20.800	21.400	20.300	20.700	20.700	343,000
2025-11-06	20.500	21.750	20.500	20.800	20.800	964,085
2025-11-05	19.750	21.250	19.750	20.200	20.200	742,007
2025-11-04	19.950	20.200	19.750	19.750	19.750	67,000
2025-11-03	19.850	20.000	19.700	20.000	20.000	111,018
2025-10-31	19.600	19.850	19.550	19.700	19.700	136,000
2025-10-30	19.850	19.900	19.150	19.350	19.350	223,000
2025-10-29	19.800	19.850	19.150	19.500	19.500	188,000
2025-10-28	20.050	20.050	19.800	19.850	19.850	93,000
2025-10-27	20.400	20.400	19.800	19.900	19.900	196,064

← NewerPage 4 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.