EASYCARD Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 80.000 | 82.300 | 80.000 | 82.300 | 73.205 | 179 |
| 2024-05-02 | 82.000 | 82.400 | 80.000 | 80.000 | 71.159 | 238 |
| 2024-04-30 | 80.000 | 80.000 | 80.000 | 80.000 | 71.159 | 100 |
| 2024-04-29 | 80.000 | 80.000 | 80.000 | 80.000 | 71.159 | 110 |
| 2024-04-26 | 82.300 | 82.300 | 82.300 | 82.300 | 73.205 | 25 |
| 2024-04-25 | 82.300 | 82.300 | 82.300 | 82.300 | 73.205 | 22 |
| 2024-04-24 | 80.200 | 80.200 | 80.000 | 80.000 | 71.159 | 5,167 |
| 2024-04-23 | 82.600 | 82.800 | 82.000 | 82.000 | 72.938 | 3,856 |
| 2024-04-22 | 84.100 | 84.100 | 80.000 | 82.600 | 73.472 | 437 |
| 2024-04-19 | 82.000 | 82.300 | 81.200 | 81.300 | 72.316 | 19,154 |
| 2024-04-18 | 79.500 | 82.300 | 79.500 | 82.300 | 73.205 | 7,462 |
| 2024-04-17 | 81.100 | 81.200 | 80.200 | 81.200 | 72.227 | 7,700 |
| 2024-04-16 | 78.700 | 81.300 | 78.700 | 80.000 | 71.159 | 22,087 |
| 2024-04-15 | 80.000 | 80.500 | 77.000 | 80.400 | 71.515 | 17,210 |
| 2024-04-12 | 79.100 | 81.200 | 79.000 | 80.000 | 71.159 | 30,723 |
| 2024-04-11 | 79.000 | 82.000 | 79.000 | 81.000 | 72.049 | 3,606 |
| 2024-04-10 | 81.300 | 81.600 | 80.500 | 81.600 | 72.583 | 11,152 |
| 2024-04-09 | 81.300 | 81.300 | 80.000 | 81.100 | 72.138 | 19,891 |
| 2024-04-08 | 81.300 | 81.600 | 78.000 | 81.600 | 72.583 | 6,508 |
| 2024-04-03 | 81.300 | 81.300 | 81.300 | 81.300 | 72.316 | 258 |
| 2024-04-02 | 81.000 | 81.300 | 80.700 | 80.700 | 71.782 | 5,254 |
| 2024-04-01 | 81.100 | 81.800 | 77.900 | 80.000 | 71.159 | 15,765 |
| 2024-03-29 | 81.000 | 81.600 | 81.000 | 81.600 | 72.583 | 2,850 |
| 2024-03-28 | 81.500 | 83.000 | 80.800 | 81.600 | 72.583 | 11,170 |
| 2024-03-27 | 81.300 | 81.300 | 81.300 | 81.300 | 72.316 | 1,012 |
| 2024-03-26 | 84.000 | 84.000 | 84.000 | 84.000 | 74.717 | 0 |
| 2024-03-25 | 84.000 | 84.000 | 84.000 | 84.000 | 74.717 | 0 |
| 2024-03-22 | 86.300 | 86.300 | 81.200 | 84.000 | 74.717 | 21,391 |
| 2024-03-21 | 86.600 | 86.600 | 85.000 | 85.400 | 75.963 | 2,995 |
| 2024-03-20 | 86.500 | 87.000 | 86.000 | 86.000 | 76.496 | 742 |
| 2024-03-19 | 83.100 | 87.000 | 83.100 | 87.000 | 77.386 | 4,127 |
| 2024-03-18 | 87.000 | 87.000 | 87.000 | 87.000 | 77.386 | 0 |
| 2024-03-15 | 87.200 | 87.200 | 85.000 | 87.000 | 77.386 | 4,150 |
| 2024-03-14 | 87.800 | 87.800 | 85.000 | 85.000 | 75.607 | 1,206 |
| 2024-03-13 | 87.800 | 87.800 | 85.000 | 87.800 | 78.097 | 118 |
| 2024-03-12 | 88.300 | 88.300 | 85.000 | 87.800 | 78.097 | 1,128 |
| 2024-03-11 | 86.000 | 88.300 | 86.000 | 87.000 | 77.386 | 8,304 |
| 2024-03-08 | 87.500 | 88.300 | 87.000 | 88.300 | 78.542 | 8,241 |
| 2024-03-07 | 87.500 | 87.800 | 86.000 | 87.800 | 78.097 | 55,784 |
| 2024-03-06 | 87.000 | 87.500 | 87.000 | 87.500 | 77.831 | 6,071 |
| 2024-03-05 | 86.700 | 88.700 | 85.700 | 85.700 | 76.229 | 9,255 |
| 2024-03-04 | 89.000 | 89.000 | 86.000 | 87.000 | 77.386 | 4,836 |
| 2024-03-01 | 87.300 | 89.300 | 86.000 | 89.300 | 79.432 | 12,718 |
| 2024-02-29 | 89.600 | 89.600 | 87.500 | 89.300 | 79.432 | 13,605 |
| 2024-02-27 | 89.800 | 89.800 | 87.000 | 87.600 | 77.919 | 13,886 |
| 2024-02-26 | 89.900 | 89.900 | 89.300 | 89.300 | 79.432 | 2,301 |
| 2024-02-23 | 87.800 | 89.300 | 87.800 | 88.000 | 78.275 | 14,424 |
| 2024-02-22 | 88.700 | 90.700 | 88.000 | 89.000 | 79.165 | 6,355 |
| 2024-02-21 | 90.300 | 90.300 | 90.300 | 90.300 | 80.321 | 15 |
| 2024-02-20 | 89.000 | 89.300 | 88.200 | 89.000 | 79.165 | 7,181 |
| 2024-02-19 | 85.800 | 89.800 | 85.800 | 88.200 | 78.453 | 6,544 |
| 2024-02-16 | 88.700 | 89.500 | 85.800 | 89.100 | 79.254 | 7,413 |
| 2024-02-15 | 91.000 | 91.000 | 88.700 | 90.800 | 80.766 | 5,084 |
| 2024-02-05 | 90.900 | 90.900 | 90.000 | 90.000 | 80.054 | 56 |
| 2024-02-02 | 91.000 | 91.000 | 90.900 | 90.900 | 80.855 | 672 |
| 2024-02-01 | 90.000 | 92.600 | 88.700 | 88.700 | 78.898 | 5,398 |
| 2024-01-31 | 89.700 | 90.000 | 89.000 | 90.000 | 80.054 | 15,629 |
| 2024-01-30 | 91.400 | 93.700 | 89.500 | 90.000 | 80.054 | 18,575 |
| 2024-01-29 | 94.300 | 94.300 | 89.600 | 90.900 | 80.855 | 49,885 |
| 2024-01-26 | 91.200 | 98.100 | 90.000 | 96.200 | 85.569 | 108,661 |
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.