EASYCARD Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	98.000	100.00	92.700	100.00	88.949	59,203
2023-11-01	93.300	98.300	93.000	94.500	84.057	31,946
2023-10-31	95.600	96.000	90.600	94.300	83.879	14,259
2023-10-30	100.50	106.50	96.800	100.00	88.949	50,079
2023-10-27	95.000	99.900	93.000	99.900	88.860	98,566
2023-10-26	90.000	96.300	85.700	95.000	84.502	122,556
2023-10-25	87.000	90.300	86.100	90.200	80.232	33,202
2023-10-24	87.300	87.300	83.000	86.300	76.763	35,252
2023-10-23	81.500	88.900	74.900	88.200	78.453	92,612
2023-10-20	78.000	78.200	73.700	77.500	68.936	45,592
2023-10-19	72.800	78.000	72.500	78.000	69.380	53,052
2023-10-18	72.100	74.000	71.800	72.100	64.132	10,140
2023-10-17	72.000	72.200	71.700	72.200	64.221	8,240
2023-10-16	72.600	72.600	71.000	72.200	64.221	3,069
2023-10-13	72.000	72.600	71.200	72.600	64.577	10,184
2023-10-12	72.000	74.400	71.000	72.300	64.310	4,114
2023-10-11	71.000	73.000	70.600	72.200	64.221	12,900
2023-10-06	72.900	74.000	70.900	72.800	64.755	10,981
2023-10-05	74.500	74.500	72.000	73.100	65.022	25,634
2023-10-04	74.000	74.600	72.300	74.000	65.822	3,414
2023-10-03	74.000	75.300	72.200	74.200	66.000	13,906
2023-10-02	75.200	75.300	73.300	74.500	66.267	11,894
2023-09-28	75.300	75.300	73.000	74.300	66.089	12,898
2023-09-27	75.800	75.800	75.300	75.300	66.979	504
2023-09-26	76.200	76.200	73.500	75.900	67.512	9,529
2023-09-25	76.000	76.200	73.900	75.200	66.890	18,748
2023-09-22	75.000	76.300	73.300	76.000	67.601	11,972
2023-09-21	75.400	76.300	72.000	74.600	66.356	41,018
2023-09-20	76.500	76.500	73.800	75.800	67.423	22,365
2023-09-19	76.600	77.900	75.500	76.200	67.779	51,159
2023-09-18	73.000	78.100	72.700	77.000	68.491	62,529
2023-09-15	72.300	72.800	71.700	72.100	64.132	28,340
2023-09-14	71.300	72.600	70.500	72.400	64.399	62,290
2023-09-13	70.600	71.200	70.400	71.200	63.332	20,428
2023-09-12	70.000	73.200	69.900	70.300	62.531	15,866
2023-09-11	70.200	70.800	70.200	70.600	62.798	11,025
2023-09-08	70.200	70.200	70.200	70.200	62.442	0
2023-09-07	70.500	70.500	69.500	70.200	62.442	22,067
2023-09-06	70.400	70.700	69.700	70.000	62.264	12,745
2023-09-05	70.500	71.000	69.900	70.200	62.442	35,468
2023-09-04	72.000	72.000	70.800	71.100	63.243	19,861
2023-09-01	72.200	72.200	70.400	71.200	63.332	18,380
2023-08-31	70.500	73.200	69.900	72.300	64.310	25,187
2023-08-30	70.300	70.700	69.700	70.700	62.887	16,773
2023-08-29	70.500	70.700	69.600	69.900	62.175	21,336
2023-08-28	71.300	73.200	69.000	73.200	65.111	8,897
2023-08-25	71.400	71.700	69.800	71.300	63.421	8,599
2023-08-24	72.000	74.300	70.800	72.000	64.043	7,536
2023-08-23	74.000	74.100	71.200	72.000	64.043	9,984
2023-08-22	76.000	76.000	68.000	73.000	64.933	26,267
2023-08-21	75.500	79.400	75.500	76.000	67.601	33,308
2023-08-18	75.200	78.600	74.700	75.200	66.890	15,288
2023-08-17	76.300	78.400	74.700	75.600	67.246	25,781
2023-08-16	80.000	80.000	75.200	80.000	71.159	17,029
2023-08-15	82.500	82.500	78.800	80.000	71.159	34,989
2023-08-14	84.500	84.500	82.200	83.300	74.095	26,934
2023-08-11	83.900	86.300	83.800	84.400	75.073	38,652
2023-08-10	86.200	86.500	82.800	83.900	74.628	14,996
2023-08-09	86.900	89.000	85.000	89.000	79.165	23,765
2023-08-08	88.500	88.500	86.000	86.900	77.297	38,070

← NewerPage 13 of 16 · 918 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.