Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	20.650	20.700	20.300	20.650	20.650	96,014
2025-07-28	20.350	20.750	20.250	20.650	20.650	111,000
2025-07-25	20.500	20.500	20.100	20.150	20.150	95,000
2025-07-24	20.100	20.600	20.100	20.550	20.550	93,000
2025-07-23	20.150	20.350	20.000	20.200	20.200	119,000
2025-07-22	20.950	20.950	19.850	20.050	20.050	229,000
2025-07-21	20.950	21.100	20.500	20.500	20.500	145,303
2025-07-18	21.450	21.450	20.750	20.950	20.950	186,094
2025-07-17	21.500	21.600	21.300	21.300	21.300	115,000
2025-07-16	21.750	21.800	21.500	21.500	21.500	186,000
2025-07-15	22.150	22.200	21.600	21.800	21.800	206,300
2025-07-14	21.850	22.800	21.800	21.800	21.800	807,002
2025-07-11	21.350	21.900	21.300	21.850	21.850	196,000
2025-07-10	21.600	21.600	21.000	21.200	21.200	161,252
2025-07-09	21.650	21.700	21.300	21.600	21.600	110,136
2025-07-08	22.100	22.100	21.650	21.650	21.650	196,001
2025-07-07	21.900	22.750	21.850	22.100	22.100	384,004
2025-07-04	22.450	22.500	21.700	22.000	22.000	350,041
2025-07-03	22.800	22.850	22.250	22.450	22.450	297,187
2025-07-02	22.800	22.900	22.100	22.650	22.650	368,006
2025-07-01	22.100	22.500	21.850	22.300	22.300	393,252
2025-06-30	22.800	23.600	22.000	22.000	22.000	759,186
2025-06-27	22.900	23.800	22.400	22.550	22.550	1,389,172
2025-06-26	21.250	22.150	21.250	22.000	22.000	395,001
2025-06-25	21.850	22.200	21.050	21.150	21.150	308,003
2025-06-24	21.100	21.200	20.750	21.000	21.000	225,004
2025-06-23	20.550	20.550	19.800	20.500	20.500	297,009
2025-06-20	21.000	21.300	20.950	20.950	20.950	217,000
2025-06-19	22.150	22.350	21.350	21.400	21.400	360,100
2025-06-18	22.400	22.450	22.100	22.150	22.150	158,000
2025-06-17	22.900	22.900	22.100	22.250	22.250	213,100
2025-06-16	23.300	23.300	22.200	22.500	22.500	317,002
2025-06-13	23.550	24.250	23.050	23.050	23.050	619,101
2025-06-12	23.800	23.800	23.000	23.700	23.700	421,300
2025-06-11	22.800	23.850	22.800	23.400	23.400	829,101
2025-06-10	22.650	23.200	22.550	22.850	22.850	352,368
2025-06-09	21.850	23.900	21.850	22.850	22.850	1,199,301
2025-06-06	22.450	22.500	21.700	21.800	21.800	416,223
2025-06-05	23.000	23.000	22.450	22.450	22.450	196,510
2025-06-04	22.700	23.350	22.700	22.850	22.850	309,200
2025-06-03	22.350	22.800	22.300	22.750	22.750	269,261
2025-06-02	23.300	23.300	22.100	22.350	22.350	569,119
2025-05-29	24.650	25.000	22.900	23.000	23.000	1,562,368
2025-05-28	24.700	25.550	24.300	24.500	24.500	946,001
2025-05-27	24.700	25.100	24.250	24.550	24.550	747,000
2025-05-26	25.750	26.450	24.800	24.900	24.900	1,180,821
2025-05-23	26.600	26.600	25.750	25.850	25.850	586,480
2025-05-22	26.450	27.600	26.100	26.600	26.600	3,759,911
2025-05-21	26.350	27.800	25.350	25.700	25.700	3,573,020
2025-05-20	25.700	26.500	25.300	26.100	26.100	1,190,800
2025-05-19	27.400	27.400	25.300	25.300	25.300	2,473,343
2025-05-16	26.450	28.650	26.300	27.600	27.600	9,423,772
2025-05-15	25.050	27.000	25.000	26.050	26.050	4,008,935
2025-05-14	25.750	26.500	25.000	25.000	25.000	1,349,375
2025-05-13	26.000	26.000	24.700	25.650	25.650	1,504,112
2025-05-12	27.900	28.500	25.100	25.650	25.650	7,063,133
2025-05-09	25.200	26.950	24.700	26.950	26.950	5,155,246
2025-05-08	22.300	24.500	22.300	24.500	24.500	1,711,739
2025-05-07	24.300	24.800	22.200	22.300	22.300	2,196,271
2025-05-06	22.400	23.200	22.000	23.200	23.200	1,664,568

← NewerPage 6 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.