Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.400	20.400	20.000	20.000	20.000	223,000
2025-10-22	20.300	20.300	20.050	20.150	20.150	100,002
2025-10-21	20.300	20.600	20.000	20.300	20.300	216,001
2025-10-20	21.150	21.500	20.000	20.150	20.150	618,100
2025-10-17	19.200	20.800	19.200	20.800	20.800	763,036
2025-10-16	19.400	19.400	19.100	19.100	19.100	161,101
2025-10-15	19.400	19.450	19.200	19.200	19.200	138,097
2025-10-14	19.800	19.800	19.400	19.400	19.400	91,001
2025-10-13	19.600	19.650	19.500	19.600	19.600	67,318
2025-10-09	19.850	19.950	19.800	19.850	19.850	72,947
2025-10-08	19.750	19.850	19.650	19.850	19.850	84,001
2025-10-07	19.800	19.900	19.700	19.850	19.850	105,001
2025-10-03	19.800	20.000	19.750	19.900	19.900	53,000
2025-10-02	19.800	19.900	19.800	19.800	19.800	54,450
2025-10-01	19.950	19.950	19.250	19.800	19.800	82,198
2025-09-30	20.000	20.000	19.850	19.900	19.900	39,009
2025-09-29	19.900	19.900	19.900	19.900	19.900	0
2025-09-26	20.200	20.200	19.900	19.900	19.900	91,000
2025-09-25	20.250	20.450	20.100	20.150	20.150	110,000
2025-09-24	20.200	20.600	20.200	20.250	20.250	80,000
2025-09-23	20.700	20.750	20.200	20.200	20.200	111,167
2025-09-22	21.050	21.100	20.650	20.700	20.700	122,000
2025-09-19	20.600	21.200	20.600	20.800	20.800	337,000
2025-09-18	20.450	20.600	20.300	20.500	20.500	82,050
2025-09-17	20.000	20.800	20.000	20.350	20.350	250,000
2025-09-16	19.950	20.100	19.900	20.100	20.100	68,026
2025-09-15	19.950	20.100	19.800	20.000	20.000	82,001
2025-09-12	19.850	20.100	19.850	20.100	20.100	122,000
2025-09-11	20.400	20.400	19.700	19.850	19.850	184,055
2025-09-10	20.150	20.150	19.950	19.950	19.950	106,050
2025-09-09	20.650	20.650	20.100	20.200	20.200	220,229
2025-09-08	20.200	20.700	20.200	20.650	20.650	123,206
2025-09-05	20.050	20.400	19.900	20.300	20.300	161,010
2025-09-04	19.950	20.350	19.950	20.050	20.050	171,000
2025-09-03	19.800	20.300	19.800	19.950	19.950	69,060
2025-09-02	20.000	20.000	19.700	19.750	19.750	91,121
2025-09-01	20.000	20.000	19.800	19.800	19.800	109,015
2025-08-29	20.400	20.400	20.000	20.000	20.000	69,610
2025-08-28	20.100	20.400	20.000	20.400	20.400	178,565
2025-08-27	20.000	20.100	19.900	20.100	20.100	124,320
2025-08-26	19.900	20.100	19.750	19.950	19.950	177,100
2025-08-25	20.050	20.100	19.900	19.900	19.900	94,032
2025-08-22	19.950	20.050	19.900	19.950	19.950	48,100
2025-08-21	19.900	20.200	19.900	20.050	20.050	128,001
2025-08-20	19.800	20.000	19.750	19.900	19.900	126,014
2025-08-19	19.850	19.950	19.800	19.900	19.900	170,590
2025-08-18	20.350	20.350	19.850	19.850	19.850	200,200
2025-08-15	20.000	20.050	19.900	20.050	20.050	97,000
2025-08-14	20.100	20.200	19.950	20.050	20.050	156,438
2025-08-13	20.000	20.250	19.950	20.250	20.250	191,000
2025-08-12	20.150	20.300	20.000	20.000	20.000	211,106
2025-08-11	20.550	20.600	20.050	20.350	20.350	122,000
2025-08-08	20.800	21.000	20.550	20.600	20.600	137,040
2025-08-07	20.850	20.850	20.500	20.650	20.650	94,302
2025-08-06	20.800	21.100	20.800	20.900	20.900	107,200
2025-08-05	21.150	21.150	20.800	20.900	20.900	152,000
2025-08-04	20.450	21.150	20.450	21.000	21.000	264,050
2025-08-01	20.250	20.250	20.250	20.250	20.250	140,392
2025-07-31	20.300	20.300	20.000	20.250	20.250	118,000
2025-07-30	20.600	20.600	20.250	20.400	20.400	137,043

← NewerPage 5 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.