Ezfly International Travel Agent Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 19.650 | 21.100 | 19.650 | 21.100 | 21.100 | 1,228,001 |
| 2025-05-02 | 19.500 | 19.600 | 19.200 | 19.200 | 19.200 | 68,051 |
| 2025-04-30 | 19.050 | 20.200 | 19.050 | 19.450 | 19.450 | 169,026 |
| 2025-04-29 | 19.050 | 19.150 | 18.900 | 19.000 | 19.000 | 56,099 |
| 2025-04-28 | 18.500 | 19.900 | 18.450 | 19.300 | 19.300 | 86,121 |
| 2025-04-25 | 19.000 | 19.000 | 18.450 | 18.450 | 18.450 | 28,005 |
| 2025-04-24 | 18.300 | 18.950 | 18.300 | 18.500 | 18.500 | 49,009 |
| 2025-04-23 | 18.200 | 18.500 | 18.100 | 18.450 | 18.450 | 62,031 |
| 2025-04-22 | 17.850 | 18.050 | 17.800 | 17.900 | 17.900 | 62,043 |
| 2025-04-21 | 18.700 | 18.700 | 18.250 | 18.250 | 18.250 | 22,096 |
| 2025-04-18 | 19.000 | 19.000 | 18.700 | 18.700 | 18.700 | 42,000 |
| 2025-04-17 | 18.250 | 19.000 | 18.250 | 18.400 | 18.400 | 65,035 |
| 2025-04-16 | 18.800 | 18.950 | 18.000 | 18.600 | 18.600 | 116,039 |
| 2025-04-15 | 18.400 | 19.150 | 18.350 | 19.000 | 19.000 | 66,177 |
| 2025-04-14 | 19.250 | 19.250 | 18.100 | 18.350 | 18.350 | 141,278 |
| 2025-04-11 | 18.400 | 18.700 | 17.050 | 18.150 | 18.150 | 159,303 |
| 2025-04-10 | 18.600 | 18.700 | 18.500 | 18.700 | 18.700 | 164,050 |
| 2025-04-09 | 17.500 | 17.500 | 15.750 | 17.000 | 17.000 | 268,000 |
| 2025-04-08 | 17.250 | 17.850 | 17.250 | 17.500 | 17.500 | 364,014 |
| 2025-04-07 | 19.150 | 19.150 | 19.150 | 19.150 | 19.150 | 86,032 |
| 2025-04-02 | 21.550 | 21.700 | 21.250 | 21.250 | 21.250 | 42,050 |
| 2025-04-01 | 21.900 | 22.350 | 21.550 | 21.750 | 21.750 | 62,000 |
| 2025-03-31 | 22.850 | 22.850 | 20.800 | 21.600 | 21.600 | 192,000 |
| 2025-03-28 | 22.900 | 23.050 | 22.050 | 22.850 | 22.850 | 222,200 |
| 2025-03-27 | 23.050 | 23.050 | 23.000 | 23.050 | 23.050 | 32,252 |
| 2025-03-26 | 23.200 | 23.400 | 23.100 | 23.200 | 23.200 | 17,002 |
| 2025-03-25 | 23.600 | 23.800 | 23.100 | 23.200 | 23.200 | 69,001 |
| 2025-03-24 | 23.400 | 23.400 | 23.200 | 23.400 | 23.400 | 59,000 |
| 2025-03-21 | 23.050 | 23.250 | 23.000 | 23.100 | 23.100 | 51,000 |
| 2025-03-20 | 23.300 | 23.650 | 23.050 | 23.150 | 23.150 | 92,266 |
| 2025-03-19 | 23.300 | 23.300 | 23.000 | 23.050 | 23.050 | 169,005 |
| 2025-03-18 | 23.600 | 23.600 | 23.050 | 23.300 | 23.300 | 154,030 |
| 2025-03-17 | 24.000 | 24.000 | 23.500 | 23.650 | 23.650 | 110,039 |
| 2025-03-14 | 23.800 | 24.000 | 23.000 | 23.950 | 23.950 | 126,422 |
| 2025-03-13 | 24.800 | 24.800 | 23.800 | 24.000 | 24.000 | 219,051 |
| 2025-03-12 | 24.700 | 24.800 | 24.600 | 24.600 | 24.600 | 51,195 |
| 2025-03-11 | 25.000 | 25.000 | 24.600 | 24.700 | 24.700 | 155,024 |
| 2025-03-10 | 25.850 | 25.850 | 24.700 | 25.600 | 25.600 | 219,004 |
| 2025-03-07 | 26.000 | 26.100 | 25.650 | 25.850 | 25.850 | 124,106 |
| 2025-03-06 | 25.350 | 26.250 | 25.300 | 26.100 | 26.100 | 206,110 |
| 2025-03-05 | 25.200 | 25.450 | 25.150 | 25.350 | 25.350 | 50,004 |
| 2025-03-04 | 25.100 | 25.500 | 25.000 | 25.200 | 25.200 | 84,100 |
| 2025-03-03 | 25.800 | 25.800 | 25.150 | 25.350 | 25.350 | 75,006 |
| 2025-02-27 | 26.000 | 26.100 | 25.750 | 25.800 | 25.800 | 93,027 |
| 2025-02-26 | 25.850 | 26.200 | 25.850 | 26.000 | 26.000 | 96,402 |
| 2025-02-25 | 26.350 | 26.350 | 26.050 | 26.050 | 26.050 | 48,104 |
| 2025-02-24 | 26.300 | 26.400 | 26.000 | 26.350 | 26.350 | 73,013 |
| 2025-02-21 | 26.000 | 26.400 | 25.850 | 26.300 | 26.300 | 193,798 |
| 2025-02-20 | 26.000 | 26.000 | 25.900 | 25.900 | 25.900 | 75,012 |
| 2025-02-19 | 25.950 | 26.250 | 25.850 | 26.000 | 26.000 | 97,114 |
| 2025-02-18 | 26.200 | 26.200 | 25.850 | 25.950 | 25.950 | 37,003 |
| 2025-02-17 | 25.950 | 26.250 | 25.800 | 26.150 | 26.150 | 74,200 |
| 2025-02-14 | 25.950 | 26.050 | 25.850 | 26.000 | 26.000 | 66,001 |
| 2025-02-13 | 25.700 | 26.500 | 25.700 | 26.050 | 26.050 | 118,662 |
| 2025-02-12 | 25.600 | 26.350 | 25.600 | 26.000 | 26.000 | 69,007 |
| 2025-02-11 | 26.600 | 26.900 | 25.850 | 26.050 | 26.050 | 353,016 |
| 2025-02-10 | 27.300 | 27.300 | 26.850 | 27.000 | 27.000 | 105,459 |
| 2025-02-07 | 27.150 | 27.700 | 27.000 | 27.300 | 27.300 | 197,052 |
| 2025-02-06 | 26.950 | 27.100 | 26.750 | 27.100 | 27.100 | 84,159 |
| 2025-02-05 | 26.750 | 27.500 | 26.500 | 27.100 | 27.100 | 209,073 |
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.