EASYCARD Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 138.50 | 138.50 | 134.50 | 135.00 | 119.09 | 8,989 |
| 2023-05-09 | 138.50 | 138.50 | 137.50 | 138.50 | 122.17 | 2,227 |
| 2023-05-08 | 140.50 | 140.50 | 135.50 | 137.00 | 120.85 | 25,996 |
| 2023-05-05 | 140.50 | 141.00 | 137.00 | 140.50 | 123.94 | 7,482 |
| 2023-05-04 | 141.00 | 141.00 | 138.00 | 140.50 | 123.94 | 974 |
| 2023-05-03 | 141.50 | 141.50 | 137.00 | 139.00 | 122.61 | 2,854 |
| 2023-05-02 | 142.00 | 142.50 | 137.50 | 141.50 | 124.82 | 8,550 |
| 2023-04-28 | 139.00 | 142.50 | 139.00 | 142.00 | 125.26 | 11,573 |
| 2023-04-27 | 135.00 | 139.00 | 135.00 | 139.00 | 122.61 | 1,311 |
| 2023-04-26 | 137.50 | 137.50 | 129.50 | 134.50 | 118.65 | 30,488 |
| 2023-04-25 | 141.50 | 141.50 | 135.00 | 138.00 | 121.73 | 4,427 |
| 2023-04-24 | 138.50 | 142.50 | 138.50 | 140.00 | 123.50 | 25,455 |
| 2023-04-21 | 135.00 | 141.50 | 135.00 | 138.50 | 122.17 | 7,695 |
| 2023-04-20 | 137.50 | 138.00 | 132.00 | 132.00 | 116.44 | 9,502 |
| 2023-04-19 | 138.00 | 138.50 | 135.50 | 137.00 | 120.85 | 20,115 |
| 2023-04-18 | 140.00 | 141.00 | 136.00 | 138.00 | 121.73 | 36,111 |
| 2023-04-17 | 141.00 | 141.50 | 138.50 | 138.50 | 122.17 | 14,947 |
| 2023-04-14 | 142.00 | 142.00 | 139.00 | 141.00 | 124.38 | 1,972 |
| 2023-04-13 | 143.00 | 143.50 | 139.50 | 142.00 | 125.26 | 30,263 |
| 2023-04-12 | 142.00 | 143.50 | 140.00 | 142.00 | 125.26 | 17,327 |
| 2023-04-11 | 140.00 | 144.00 | 139.50 | 140.00 | 123.50 | 28,744 |
| 2023-04-10 | 140.50 | 143.50 | 138.00 | 140.00 | 123.50 | 30,440 |
| 2023-04-07 | 140.00 | 143.50 | 138.00 | 139.50 | 123.06 | 26,353 |
| 2023-04-06 | 139.50 | 139.50 | 135.50 | 139.50 | 123.06 | 11,827 |
| 2023-03-31 | 139.00 | 140.50 | 135.50 | 139.50 | 123.06 | 25,050 |
| 2023-03-30 | 138.00 | 139.50 | 136.00 | 137.00 | 120.85 | 19,297 |
| 2023-03-29 | 132.00 | 139.50 | 132.00 | 135.00 | 119.09 | 34,002 |
| 2023-03-28 | 136.00 | 137.50 | 129.00 | 133.50 | 117.76 | 18,227 |
| 2023-03-27 | 134.50 | 143.00 | 131.00 | 137.00 | 120.85 | 38,454 |
| 2023-03-24 | 130.00 | 145.50 | 130.00 | 137.50 | 121.29 | 94,848 |
| 2023-03-23 | 125.50 | 130.50 | 120.50 | 130.00 | 114.68 | 33,305 |
| 2023-03-22 | 137.00 | 139.50 | 122.50 | 125.50 | 110.71 | 70,430 |
| 2023-03-21 | 124.50 | 145.00 | 121.00 | 137.00 | 120.85 | 113,131 |
| 2023-03-20 | 119.00 | 125.50 | 117.50 | 125.00 | 110.27 | 63,618 |
| 2023-03-17 | 114.50 | 118.50 | 113.50 | 117.00 | 103.21 | 48,691 |
| 2023-03-16 | 116.50 | 116.50 | 112.50 | 114.50 | 101.00 | 38,288 |
| 2023-03-15 | 116.50 | 116.50 | 114.00 | 115.00 | 101.44 | 28,299 |
| 2023-03-14 | 117.00 | 117.00 | 113.50 | 116.50 | 102.77 | 28,051 |
| 2023-03-13 | 115.50 | 118.50 | 113.50 | 118.00 | 104.09 | 30,667 |
| 2023-03-10 | 116.50 | 116.50 | 113.50 | 115.00 | 101.44 | 10,338 |
| 2023-03-09 | 120.00 | 120.00 | 113.50 | 116.00 | 102.33 | 23,789 |
| 2023-03-08 | 118.00 | 120.00 | 115.00 | 118.50 | 104.53 | 25,557 |
| 2023-03-07 | 117.00 | 119.50 | 115.00 | 116.00 | 102.33 | 22,651 |
| 2023-03-06 | 120.00 | 126.00 | 117.50 | 121.00 | 106.74 | 35,401 |
| 2023-03-03 | 120.00 | 123.50 | 118.50 | 122.00 | 107.62 | 27,580 |
| 2023-03-02 | 119.50 | 120.00 | 113.50 | 120.00 | 105.85 | 18,521 |
| 2023-03-01 | 122.00 | 122.00 | 116.50 | 119.00 | 104.97 | 23,917 |
| 2023-02-24 | 124.00 | 129.50 | 117.50 | 121.00 | 106.74 | 42,485 |
| 2023-02-23 | 132.00 | 138.00 | 121.00 | 126.00 | 111.15 | 92,809 |
| 2023-02-22 | 121.00 | 168.00 | 114.00 | 132.00 | 116.44 | 218,819 |
| 2023-02-21 | 94.000 | 99.300 | 92.200 | 99.300 | 87.595 | 54,792 |
| 2023-02-20 | 92.000 | 94.000 | 91.000 | 92.000 | 81.155 | 19,808 |
| 2023-02-17 | 90.000 | 91.000 | 88.400 | 91.000 | 80.273 | 3,693 |
| 2023-02-16 | 88.500 | 91.300 | 87.700 | 90.500 | 79.832 | 10,807 |
| 2023-02-15 | 88.800 | 92.200 | 87.900 | 92.200 | 81.332 | 11,897 |
| 2023-02-14 | 88.300 | 89.000 | 88.300 | 88.300 | 77.891 | 4,925 |
| 2023-02-13 | 90.500 | 91.000 | 88.500 | 88.800 | 78.332 | 24,380 |
| 2023-02-10 | 88.300 | 94.700 | 88.200 | 90.000 | 79.391 | 43,645 |
| 2023-02-09 | 88.800 | 88.800 | 87.500 | 87.500 | 77.186 | 13,589 |
| 2023-02-08 | 88.100 | 88.700 | 87.700 | 88.200 | 77.803 | 16,576 |
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.