EASYCARD Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	90.500	91.100	90.000	90.000	80.054	23,220
2024-01-24	90.500	91.000	90.000	91.000	80.944	17,571
2024-01-23	90.400	90.500	90.400	90.500	80.499	1,006
2024-01-22	90.400	90.400	90.000	90.400	80.410	11,200
2024-01-19	90.300	90.600	89.100	90.300	80.321	17,274
2024-01-18	90.100	90.100	90.100	90.100	80.143	7,050
2024-01-17	89.900	89.900	86.900	87.800	78.097	420
2024-01-16	87.700	88.000	86.100	88.000	78.275	1,370
2024-01-15	90.000	90.000	90.000	90.000	80.054	0
2024-01-12	89.800	90.000	89.800	90.000	80.054	3,015
2024-01-11	90.300	90.500	89.000	90.000	80.054	18,337
2024-01-10	90.300	90.300	88.700	88.700	78.898	8,040
2024-01-09	89.000	89.000	88.700	88.700	78.898	2,072
2024-01-08	89.700	90.600	88.200	89.900	79.965	2,317
2024-01-05	90.200	90.200	89.900	89.900	79.965	1,700
2024-01-04	90.600	90.600	90.000	90.000	80.054	15
2024-01-03	89.300	89.500	89.000	89.100	79.254	4,251
2024-01-02	88.600	88.900	88.600	88.900	79.076	10,000
2023-12-29	90.000	90.500	90.000	90.500	80.499	81
2023-12-28	89.500	90.700	88.200	90.400	80.410	43,438
2023-12-27	90.200	90.200	90.000	90.000	80.054	4,184
2023-12-26	88.500	90.600	88.000	89.300	79.432	10,447
2023-12-25	88.000	88.800	88.000	88.500	78.720	2,681
2023-12-22	89.500	90.000	88.000	88.000	78.275	12,110
2023-12-21	89.800	89.800	89.500	89.500	79.610	1,394
2023-12-20	89.000	91.200	89.000	90.900	80.855	52,361
2023-12-19	90.000	91.200	89.300	91.200	81.122	9,260
2023-12-18	90.200	90.700	90.100	90.100	80.143	29,415
2023-12-15	88.000	90.900	88.000	88.300	78.542	9,087
2023-12-14	90.000	90.000	90.000	90.000	80.054	49
2023-12-13	90.900	90.900	90.900	90.900	80.855	101
2023-12-12	90.900	90.900	90.900	90.900	80.855	130
2023-12-11	90.900	90.900	90.900	90.900	80.855	18
2023-12-08	90.400	90.900	90.000	90.900	80.855	1,020
2023-12-07	91.000	91.300	90.000	90.300	80.321	1,334
2023-12-06	89.000	90.600	89.000	89.800	79.876	17,260
2023-12-05	88.000	90.400	88.000	88.100	78.364	18,816
2023-12-04	88.500	88.500	86.500	87.500	77.831	4,440
2023-12-01	87.300	89.900	86.700	86.700	77.119	8,228
2023-11-30	89.900	89.900	87.500	89.000	79.165	4,216
2023-11-29	91.000	91.000	89.800	90.200	80.232	2,418
2023-11-28	90.900	91.000	89.300	90.000	80.054	10,043
2023-11-27	89.700	90.100	89.000	89.000	79.165	5,008
2023-11-24	90.900	90.900	89.700	90.000	80.054	20,214
2023-11-23	90.000	91.300	90.000	91.300	81.211	10,341
2023-11-22	92.000	92.500	90.000	92.300	82.100	30,908
2023-11-21	91.400	92.900	91.000	92.800	82.545	56,912
2023-11-20	91.300	91.500	91.000	91.500	81.389	3,219
2023-11-17	91.200	91.600	89.000	91.600	81.477	12,724
2023-11-16	88.000	92.300	87.700	91.800	81.655	13,133
2023-11-15	94.900	95.300	87.700	90.300	80.321	23,975
2023-11-14	95.300	96.300	93.200	94.400	83.968	19,479
2023-11-13	96.600	96.900	94.000	95.300	84.769	55,804
2023-11-10	97.800	97.800	94.700	97.300	86.548	2,139
2023-11-09	97.300	97.800	96.000	97.800	86.992	286
2023-11-08	98.000	98.300	97.000	98.000	87.170	5,479
2023-11-07	98.300	98.400	94.000	98.000	87.170	10,696
2023-11-06	99.000	99.000	92.200	98.000	87.170	15,686
2023-11-03	95.000	100.00	95.000	98.000	87.170	16,321
2023-11-02	98.000	100.00	92.700	100.00	88.949	59,203

← NewerPage 12 of 16 · 917 trading daysOlder →

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.