Ezfly International Travel Agent Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 27.000 | 27.000 | 26.100 | 26.450 | 26.450 | 135,003 |
| 2025-02-03 | 26.300 | 27.350 | 26.300 | 27.000 | 27.000 | 283,057 |
| 2025-01-22 | 27.200 | 27.200 | 26.650 | 26.950 | 26.950 | 188,000 |
| 2025-01-21 | 27.450 | 27.450 | 26.100 | 26.900 | 26.900 | 349,000 |
| 2025-01-20 | 28.000 | 28.500 | 26.800 | 27.500 | 27.500 | 1,343,000 |
| 2025-01-17 | 24.400 | 26.300 | 24.400 | 26.300 | 26.300 | 866,000 |
| 2025-01-16 | 23.800 | 24.050 | 23.650 | 23.950 | 23.950 | 158,000 |
| 2025-01-15 | 24.050 | 24.050 | 23.500 | 23.750 | 23.750 | 166,000 |
| 2025-01-14 | 24.000 | 24.450 | 23.800 | 24.250 | 24.250 | 129,000 |
| 2025-01-13 | 25.500 | 25.500 | 23.500 | 24.000 | 24.000 | 248,000 |
| 2025-01-10 | 26.000 | 26.000 | 25.000 | 25.500 | 25.500 | 286,000 |
| 2025-01-09 | 26.400 | 26.550 | 25.800 | 26.000 | 26.000 | 156,000 |
| 2025-01-08 | 27.000 | 27.000 | 26.300 | 26.400 | 26.400 | 100,000 |
| 2025-01-07 | 26.800 | 26.950 | 26.550 | 26.650 | 26.650 | 90,000 |
| 2025-01-06 | 27.000 | 27.300 | 26.700 | 26.800 | 26.800 | 125,000 |
| 2025-01-03 | 27.000 | 27.400 | 26.500 | 26.650 | 26.650 | 184,000 |
| 2025-01-02 | 26.700 | 28.300 | 26.700 | 27.450 | 27.450 | 558,000 |
| 2024-12-31 | 26.400 | 26.750 | 25.800 | 26.250 | 26.250 | 199,000 |
| 2024-12-30 | 26.500 | 26.850 | 26.350 | 26.800 | 26.800 | 130,000 |
| 2024-12-27 | 26.850 | 27.000 | 26.500 | 26.500 | 26.500 | 171,000 |
| 2024-12-26 | 26.600 | 27.050 | 26.600 | 27.000 | 27.000 | 196,000 |
| 2024-12-25 | 26.500 | 26.700 | 26.500 | 26.650 | 26.650 | 118,000 |
| 2024-12-24 | 26.900 | 27.000 | 26.400 | 26.600 | 26.600 | 254,000 |
| 2024-12-23 | 27.100 | 27.350 | 26.850 | 26.850 | 26.850 | 256,000 |
| 2024-12-20 | 27.700 | 27.700 | 27.000 | 27.100 | 27.100 | 369,000 |
| 2024-12-19 | 27.800 | 28.500 | 27.350 | 27.750 | 27.750 | 1,118,000 |
| 2024-12-18 | 29.050 | 31.600 | 29.050 | 30.350 | 30.350 | 395,000 |
| 2024-12-17 | 28.500 | 29.200 | 28.150 | 29.200 | 29.200 | 183,000 |
| 2024-12-16 | 28.500 | 28.500 | 28.000 | 28.000 | 28.000 | 86,000 |
| 2024-12-13 | 27.750 | 28.550 | 27.750 | 28.500 | 28.500 | 141,000 |
| 2024-12-12 | 28.200 | 28.300 | 27.900 | 28.050 | 28.050 | 76,000 |
| 2024-12-11 | 27.800 | 28.100 | 27.700 | 28.050 | 28.050 | 56,000 |
| 2024-12-10 | 28.000 | 28.500 | 27.750 | 28.000 | 28.000 | 187,000 |
| 2024-12-09 | 30.050 | 30.050 | 27.950 | 28.400 | 28.400 | 457,000 |
| 2024-12-06 | 31.700 | 31.700 | 30.000 | 30.050 | 30.050 | 149,000 |
| 2024-12-05 | 31.150 | 31.500 | 30.500 | 31.250 | 31.250 | 88,000 |
| 2024-12-04 | 31.350 | 31.500 | 30.800 | 31.400 | 31.400 | 92,000 |
| 2024-12-03 | 31.550 | 31.550 | 30.750 | 31.300 | 31.300 | 87,000 |
| 2024-12-02 | 30.650 | 32.300 | 30.500 | 30.500 | 30.500 | 64,000 |
| 2024-11-29 | 30.600 | 32.000 | 30.600 | 31.500 | 31.500 | 165,000 |
| 2024-11-28 | 30.250 | 30.250 | 29.950 | 30.000 | 30.000 | 89,000 |
| 2024-11-27 | 30.750 | 31.400 | 30.400 | 30.600 | 30.600 | 136,000 |
| 2024-11-26 | 30.433 | 30.480 | 28.543 | 30.055 | 30.055 | 230,657 |
| 2024-11-25 | 30.480 | 30.528 | 30.055 | 30.528 | 30.528 | 73,006 |
| 2024-11-22 | 29.204 | 30.575 | 29.204 | 30.528 | 30.528 | 128,025 |
| 2024-11-21 | 28.496 | 29.252 | 28.496 | 29.204 | 29.204 | 55,019 |
| 2024-11-20 | 30.622 | 30.622 | 28.165 | 29.204 | 29.204 | 317,339 |
| 2024-11-19 | 30.717 | 31.851 | 30.244 | 30.244 | 30.244 | 124,851 |
| 2024-11-18 | 32.087 | 32.134 | 31.142 | 31.189 | 31.189 | 185,160 |
| 2024-11-15 | 33.150 | 34.000 | 32.000 | 33.950 | 33.950 | 188,000 |
| 2024-11-14 | 33.550 | 34.500 | 33.000 | 33.500 | 33.500 | 338,000 |
| 2024-11-13 | 31.500 | 34.100 | 31.250 | 33.900 | 33.900 | 720,000 |
| 2024-11-12 | 30.950 | 31.200 | 30.400 | 31.000 | 31.000 | 258,000 |
| 2024-11-11 | 30.000 | 30.950 | 29.300 | 30.950 | 30.950 | 462,000 |
| 2024-11-08 | 28.750 | 29.350 | 28.000 | 29.300 | 29.300 | 311,000 |
| 2024-11-07 | 27.800 | 29.000 | 27.100 | 28.800 | 28.800 | 360,000 |
| 2024-11-06 | 27.000 | 27.600 | 26.900 | 27.600 | 27.600 | 79,000 |
| 2024-11-05 | 27.100 | 27.400 | 26.650 | 27.100 | 27.100 | 87,000 |
| 2024-11-04 | 28.200 | 28.200 | 27.100 | 27.100 | 27.100 | 67,000 |
| 2024-11-01 | 26.600 | 27.100 | 26.600 | 27.000 | 27.000 | 29,000 |
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.