EASYCARD Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 80.800 | 80.800 | 80.800 | 80.800 | 74.223 | 21 |
| 2024-07-30 | 80.000 | 80.000 | 80.000 | 80.000 | 73.488 | 0 |
| 2024-07-29 | 80.500 | 80.800 | 80.000 | 80.000 | 73.488 | 3,129 |
| 2024-07-26 | 81.000 | 81.000 | 77.100 | 80.000 | 73.488 | 2,863 |
| 2024-07-23 | 81.900 | 81.900 | 81.900 | 81.900 | 75.234 | 25 |
| 2024-07-22 | 81.900 | 81.900 | 81.900 | 81.900 | 75.234 | 11 |
| 2024-07-19 | 82.000 | 82.000 | 78.700 | 81.900 | 75.234 | 2,495 |
| 2024-07-18 | 82.000 | 82.000 | 78.700 | 82.000 | 75.326 | 553 |
| 2024-07-17 | 78.900 | 78.900 | 78.900 | 78.900 | 72.478 | 0 |
| 2024-07-16 | 78.600 | 82.000 | 78.600 | 78.900 | 72.478 | 2,841 |
| 2024-07-15 | 78.600 | 78.600 | 78.600 | 78.600 | 72.202 | 20 |
| 2024-07-12 | 82.000 | 82.000 | 78.600 | 82.000 | 75.326 | 175 |
| 2024-07-11 | 82.600 | 82.600 | 82.600 | 82.600 | 73.472 | 1,479 |
| 2024-07-10 | 80.800 | 82.000 | 80.800 | 82.000 | 72.938 | 15,519 |
| 2024-07-09 | 80.800 | 82.000 | 80.800 | 81.000 | 72.049 | 2,413 |
| 2024-07-08 | 82.600 | 82.600 | 82.600 | 82.600 | 73.472 | 38 |
| 2024-07-05 | 80.800 | 82.300 | 80.800 | 81.000 | 72.049 | 3,287 |
| 2024-07-04 | 82.300 | 82.300 | 80.900 | 80.900 | 71.960 | 5,168 |
| 2024-07-03 | 80.700 | 81.100 | 80.700 | 80.800 | 71.871 | 2,275 |
| 2024-07-02 | 82.800 | 82.800 | 80.700 | 80.700 | 71.782 | 687 |
| 2024-07-01 | 80.200 | 82.100 | 80.200 | 81.000 | 72.049 | 3,851 |
| 2024-06-28 | 82.500 | 82.500 | 81.500 | 81.500 | 72.494 | 378 |
| 2024-06-27 | 82.300 | 82.300 | 82.000 | 82.100 | 73.027 | 4,001 |
| 2024-06-26 | 80.100 | 82.300 | 79.700 | 82.300 | 73.205 | 432 |
| 2024-06-25 | 82.300 | 82.300 | 79.700 | 79.700 | 70.893 | 5,082 |
| 2024-06-24 | 82.300 | 82.300 | 79.700 | 79.700 | 70.893 | 1,061 |
| 2024-06-21 | 82.300 | 82.300 | 79.700 | 82.300 | 73.205 | 169 |
| 2024-06-20 | 82.300 | 82.300 | 82.300 | 82.300 | 73.205 | 0 |
| 2024-06-19 | 82.300 | 82.300 | 82.300 | 82.300 | 73.205 | 1 |
| 2024-06-18 | 82.300 | 82.300 | 82.300 | 82.300 | 73.205 | 220 |
| 2024-06-17 | 79.700 | 79.700 | 79.700 | 79.700 | 70.893 | 1,000 |
| 2024-06-14 | 79.700 | 79.700 | 79.700 | 79.700 | 70.893 | 2,509 |
| 2024-06-13 | 81.500 | 82.000 | 80.600 | 82.000 | 72.938 | 3,022 |
| 2024-06-12 | 81.300 | 81.300 | 81.300 | 81.300 | 72.316 | 0 |
| 2024-06-11 | 79.100 | 81.300 | 79.100 | 81.300 | 72.316 | 33 |
| 2024-06-07 | 79.100 | 80.400 | 79.100 | 79.100 | 70.359 | 2,086 |
| 2024-06-06 | 80.400 | 81.200 | 79.700 | 81.200 | 72.227 | 3,979 |
| 2024-06-05 | 80.400 | 80.400 | 80.400 | 80.400 | 71.515 | 1,000 |
| 2024-06-04 | 80.000 | 80.800 | 80.000 | 80.800 | 71.871 | 2 |
| 2024-06-03 | 81.000 | 81.000 | 80.000 | 80.500 | 71.604 | 13,213 |
| 2024-05-31 | 81.300 | 81.300 | 80.600 | 81.000 | 72.049 | 3,482 |
| 2024-05-30 | 80.000 | 81.000 | 80.000 | 80.000 | 71.159 | 5,135 |
| 2024-05-29 | 81.300 | 81.300 | 81.000 | 81.000 | 72.049 | 1,433 |
| 2024-05-28 | 81.000 | 81.500 | 80.200 | 80.200 | 71.337 | 1,776 |
| 2024-05-27 | 81.000 | 81.800 | 80.500 | 80.500 | 71.604 | 1,587 |
| 2024-05-24 | 81.300 | 81.300 | 81.300 | 81.300 | 72.316 | 0 |
| 2024-05-23 | 79.800 | 81.300 | 79.800 | 81.300 | 72.316 | 325 |
| 2024-05-22 | 79.800 | 81.400 | 79.800 | 80.500 | 71.604 | 6,532 |
| 2024-05-21 | 81.000 | 81.000 | 81.000 | 81.000 | 72.049 | 165 |
| 2024-05-20 | 79.600 | 81.000 | 79.500 | 81.000 | 72.049 | 9,358 |
| 2024-05-17 | 79.700 | 81.500 | 79.600 | 79.600 | 70.804 | 6,015 |
| 2024-05-16 | 82.000 | 82.000 | 81.000 | 82.000 | 72.938 | 7,177 |
| 2024-05-15 | 80.000 | 82.000 | 79.400 | 82.000 | 72.938 | 19,929 |
| 2024-05-14 | 79.700 | 79.700 | 79.700 | 79.700 | 70.893 | 188 |
| 2024-05-13 | 83.100 | 83.100 | 83.100 | 83.100 | 73.917 | 0 |
| 2024-05-10 | 81.700 | 83.100 | 81.700 | 83.100 | 73.917 | 661 |
| 2024-05-09 | 84.000 | 84.000 | 84.000 | 84.000 | 74.717 | 222 |
| 2024-05-08 | 84.000 | 84.000 | 81.700 | 81.700 | 72.671 | 246 |
| 2024-05-07 | 82.000 | 85.100 | 82.000 | 82.000 | 72.938 | 8,147 |
| 2024-05-06 | 82.300 | 82.300 | 81.500 | 81.800 | 72.760 | 4,336 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 2.2769 TWD |
| 2025-07-15 | 2.9491 TWD |
| 2024-07-12 | 2.6177 TWD |
| 2023-07-14 | 0.7515 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.