EASYCARD Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	89.800	89.900	88.000	89.700	79.787	18,178
2023-08-04	90.200	90.300	89.200	90.200	80.232	12,773
2023-08-02	90.100	90.200	89.700	90.200	80.232	1,926
2023-08-01	91.000	91.000	90.000	90.300	80.321	9,310
2023-07-31	90.300	91.400	90.300	90.300	80.321	1,395
2023-07-28	90.300	90.700	90.000	90.700	80.677	8,903
2023-07-27	90.100	90.700	90.000	90.700	80.677	3,210
2023-07-26	90.100	91.000	89.700	90.100	80.143	15,105
2023-07-25	91.400	91.400	90.000	90.000	80.054	5,825
2023-07-24	91.000	91.300	90.200	90.400	80.410	7,706
2023-07-21	91.000	91.000	90.200	91.000	80.944	3,907
2023-07-20	90.400	91.700	90.300	90.500	80.499	7,160
2023-07-19	90.400	90.600	90.000	90.300	80.321	4,622
2023-07-18	90.300	90.900	90.000	90.100	80.143	9,506
2023-07-17	90.000	90.900	90.000	90.300	80.321	5,635
2023-07-14	90.000	90.400	89.700	90.400	80.410	13,773
2023-07-13	90.000	91.900	90.000	90.700	80.008	10,834
2023-07-12	91.900	91.900	89.000	90.900	80.185	16,848
2023-07-11	93.200	95.000	91.000	91.000	80.273	3,545
2023-07-10	93.700	94.900	92.000	93.200	82.214	10,232
2023-07-07	94.300	96.600	91.800	91.800	80.979	6,145
2023-07-06	99.600	99.600	91.600	94.200	83.096	27,748
2023-07-05	101.50	104.00	95.500	99.800	88.036	56,280
2023-07-04	91.300	104.50	91.300	100.50	88.653	82,594
2023-07-03	90.000	91.200	89.600	91.200	80.450	25,348
2023-06-30	93.200	94.700	89.500	90.500	79.832	28,025
2023-06-29	95.000	95.100	90.100	92.800	81.861	39,897
2023-06-28	95.900	95.900	94.300	94.300	83.184	9,907
2023-06-27	98.200	99.000	95.200	95.200	83.978	30,374
2023-06-26	101.00	101.50	99.000	99.200	87.507	25,678
2023-06-21	106.50	107.00	100.00	104.50	92.182	36,024
2023-06-20	106.50	107.50	104.00	104.50	92.182	32,518
2023-06-19	109.50	111.50	106.00	108.50	95.710	21,007
2023-06-16	110.00	110.00	107.50	109.50	96.592	28,001
2023-06-15	111.00	111.50	107.50	110.00	97.033	25,719
2023-06-14	112.00	112.50	109.00	111.00	97.916	10,438
2023-06-13	112.00	112.50	108.00	111.50	98.357	61,569
2023-06-12	112.50	113.00	110.00	112.00	98.798	22,890
2023-06-09	112.00	113.00	106.00	112.50	99.239	35,485
2023-06-08	115.50	115.50	109.50	112.50	99.239	18,126
2023-06-07	110.00	119.00	109.00	115.00	101.44	18,462
2023-06-06	111.00	111.00	107.50	110.00	97.033	7,679
2023-06-05	110.00	114.00	108.00	112.50	99.239	12,355
2023-06-02	114.00	114.50	109.50	113.50	100.12	42,255
2023-06-01	118.00	118.00	114.50	115.00	101.44	26,393
2023-05-31	119.00	119.50	115.00	117.50	103.65	9,317
2023-05-30	118.50	122.00	117.00	119.00	104.97	21,710
2023-05-29	120.00	120.50	116.00	120.50	106.30	29,194
2023-05-26	123.00	123.50	119.50	120.00	105.85	11,783
2023-05-25	125.50	125.50	121.50	125.00	110.27	1,729
2023-05-24	125.50	125.50	121.50	125.50	110.71	39
2023-05-23	126.00	126.50	123.00	126.00	111.15	10,990
2023-05-22	125.00	128.00	124.00	126.00	111.15	6,596
2023-05-19	127.00	128.50	124.50	127.50	112.47	17,290
2023-05-18	132.50	132.50	126.50	131.50	116.00	5,376
2023-05-17	131.00	133.00	131.00	132.50	116.88	59
2023-05-16	133.00	133.00	127.00	131.00	115.56	6,862
2023-05-15	137.00	137.00	130.50	131.00	115.56	26,949
2023-05-12	137.00	139.00	132.00	136.00	119.97	10,580
2023-05-11	136.50	138.00	135.00	136.50	120.41	15,735

← NewerPage 14 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.