Ezfly International Travel Agent Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	26.650	27.400	26.350	27.050	27.050	82,000
2024-10-29	27.000	27.150	26.600	26.600	26.600	50,000
2024-10-28	27.300	27.300	27.000	27.200	27.200	40,000
2024-10-25	27.350	27.450	27.200	27.300	27.300	34,000
2024-10-24	27.800	27.800	27.300	27.350	27.350	46,000
2024-10-23	28.500	28.500	27.400	27.800	27.800	166,000
2024-10-22	27.250	27.500	26.950	27.150	27.150	33,000
2024-10-21	27.200	27.200	27.050	27.050	27.050	30,000
2024-10-18	27.200	27.400	27.150	27.200	27.200	48,000
2024-10-17	27.100	27.250	27.000	27.200	27.200	48,000
2024-10-16	27.000	27.500	26.850	27.500	27.500	72,000
2024-10-15	26.950	27.050	26.800	27.000	27.000	43,000
2024-10-14	26.900	27.350	26.800	26.950	26.950	52,000
2024-10-11	26.800	27.700	26.500	27.500	27.500	178,000
2024-10-09	27.500	27.700	26.900	27.000	27.000	67,000
2024-10-08	27.350	27.350	26.500	26.800	26.800	85,000
2024-10-07	27.800	27.950	26.050	27.100	27.100	126,000
2024-10-04	27.700	28.700	27.100	27.800	27.800	126,000
2024-10-01	28.900	28.950	28.100	28.200	28.200	67,000
2024-09-30	28.000	28.600	27.650	28.600	28.600	80,000
2024-09-27	28.800	28.900	27.900	28.000	28.000	57,000
2024-09-26	28.400	28.400	27.800	27.850	27.850	153,000
2024-09-25	28.250	28.600	28.250	28.400	28.400	41,000
2024-09-24	28.300	28.300	28.200	28.250	28.250	32,000
2024-09-23	28.300	28.450	28.300	28.300	28.300	20,000
2024-09-20	29.050	29.050	28.250	28.300	28.300	19,000
2024-09-19	28.250	28.500	28.200	28.200	28.200	89,000
2024-09-18	29.000	29.000	28.000	28.300	28.300	184,000
2024-09-16	28.600	29.000	28.600	29.000	29.000	31,000
2024-09-13	28.650	29.000	28.550	28.650	28.650	30,000
2024-09-12	28.650	28.950	28.650	28.650	28.650	29,000
2024-09-11	28.700	28.800	28.650	28.650	28.650	18,000
2024-09-10	29.700	29.700	28.550	28.800	28.800	46,000
2024-09-09	29.400	29.400	28.700	28.850	28.850	25,000
2024-09-06	29.100	29.500	28.800	29.400	29.400	48,000
2024-09-05	29.800	30.500	29.600	29.600	29.600	35,000
2024-09-04	30.450	30.450	28.650	29.800	29.800	65,000
2024-09-03	31.000	31.450	30.200	31.000	31.000	68,000
2024-09-02	29.600	30.850	29.600	30.800	30.800	127,000
2024-08-30	29.500	29.850	29.250	29.350	29.350	26,000
2024-08-29	28.600	29.400	28.250	29.200	29.200	171,000
2024-08-28	28.550	29.400	28.300	29.200	29.200	87,000
2024-08-27	29.300	29.300	28.600	28.800	28.800	32,000
2024-08-26	29.400	29.700	28.800	29.550	29.550	70,000
2024-08-23	29.000	30.500	28.400	29.400	29.400	84,000
2024-08-22	28.900	29.000	28.200	29.000	29.000	45,000
2024-08-21	29.000	29.000	28.200	28.850	28.850	44,000
2024-08-20	28.150	29.100	28.150	28.850	28.850	56,000
2024-08-19	29.050	29.050	28.300	28.350	28.350	61,000
2024-08-16	29.000	29.000	28.050	28.800	28.800	70,000
2024-08-15	29.000	29.000	28.000	28.800	28.800	107,000
2024-08-14	29.150	29.150	28.600	28.950	28.950	107,000
2024-08-13	29.100	29.300	28.150	29.100	29.100	87,000
2024-08-12	28.500	29.500	28.500	29.100	29.100	51,000
2024-08-09	28.450	29.150	28.450	28.500	28.500	68,000
2024-08-08	28.300	28.500	28.250	28.250	28.250	66,000
2024-08-07	27.250	29.400	27.250	29.400	29.400	116,000
2024-08-06	27.800	28.450	25.850	27.200	27.200	180,000
2024-08-05	30.500	30.500	28.100	28.400	28.400	230,000
2024-08-02	31.700	31.700	31.000	31.200	31.200	121,000

← NewerPage 9 of 21 · 1,216 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.