EASYCARD Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	52.000	52.000	49.450	51.500	49.329	777
2026-04-27	50.800	51.900	50.800	51.900	49.712	7,677
2026-04-24	51.300	53.200	51.000	53.000	50.765	12,334
2026-04-23	50.800	53.200	50.700	53.200	50.957	28,575
2026-04-22	53.200	53.300	51.000	52.000	49.808	11,151
2026-04-21	50.800	53.200	50.800	51.700	49.520	14,680
2026-04-20	51.700	53.300	50.800	53.200	50.957	50,921
2026-04-17	52.500	53.600	51.100	53.500	51.244	22,580
2026-04-16	51.600	53.600	51.600	53.200	50.957	15,142
2026-04-15	54.200	54.200	52.000	54.200	51.915	4,145
2026-04-14	51.800	54.200	51.800	54.200	51.915	10,212
2026-04-13	54.400	54.400	54.400	54.400	52.106	51
2026-04-10	51.800	54.300	51.800	52.100	49.903	2,016
2026-04-09	54.400	54.400	54.300	54.300	52.011	101
2026-04-08	54.000	54.400	52.000	52.400	50.191	6,752
2026-04-07	54.900	54.900	52.400	52.500	50.286	1,346
2026-04-02	52.400	54.900	52.400	54.900	52.585	2,052
2026-04-01	54.700	54.900	52.400	54.900	52.585	11,017
2026-03-31	54.700	54.700	54.700	54.700	52.394	250
2026-03-30	53.700	56.200	53.700	55.400	53.064	30,487
2026-03-27	56.200	57.500	52.100	55.800	53.447	54,211
2026-03-26	53.200	58.400	53.200	56.200	53.830	112,960
2026-03-25	53.200	53.200	51.500	53.200	50.957	4,165
2026-03-24	52.700	53.000	52.500	53.000	50.765	2,236
2026-03-23	51.800	53.600	51.600	52.700	50.478	14,498
2026-03-20	53.500	53.500	51.000	52.500	50.286	38,045
2026-03-19	53.500	53.500	51.800	53.500	51.244	469
2026-03-18	52.900	53.500	51.800	53.300	51.053	22,306
2026-03-17	52.700	52.900	51.000	52.900	50.670	1,827
2026-03-16	51.300	52.900	51.300	52.700	50.478	24,341
2026-03-13	51.400	53.600	51.400	52.500	50.286	12,377
2026-03-12	53.500	53.500	51.000	53.000	50.765	6,828
2026-03-11	53.400	53.500	52.000	52.000	49.808	11,897
2026-03-10	53.400	53.400	50.900	53.400	51.148	546
2026-03-09	51.000	53.400	51.000	53.400	51.148	3,910
2026-03-06	51.300	53.600	51.300	53.200	50.957	6,347
2026-03-05	54.000	54.000	51.300	53.800	51.532	10,721
2026-03-04	53.500	53.900	52.000	53.900	51.627	5,867
2026-03-03	52.500	54.400	52.500	54.400	52.106	12,504
2026-03-02	54.000	54.000	53.600	53.600	51.340	2,631
2026-02-26	51.600	54.200	51.600	54.200	51.915	11,527
2026-02-25	52.000	54.000	52.000	53.900	51.627	13,456
2026-02-24	52.000	54.100	52.000	54.100	51.819	11,645
2026-02-23	54.200	54.200	51.900	54.200	51.915	869
2026-02-11	54.200	54.200	54.200	54.200	51.915	290
2026-02-10	53.200	54.400	52.000	54.000	51.723	4,632
2026-02-09	54.400	54.400	52.500	52.500	50.286	6,111
2026-02-06	53.100	54.300	51.700	51.700	49.520	22,795
2026-02-05	55.000	55.000	53.100	53.100	50.861	1,073
2026-02-04	56.000	56.000	53.100	55.100	52.777	16,627
2026-02-03	53.500	56.000	53.400	55.200	52.873	7,937
2026-02-02	54.100	56.200	53.500	53.500	51.244	16,570
2026-01-30	56.900	56.900	54.200	56.900	54.501	10,717
2026-01-29	57.000	57.000	54.300	54.300	52.011	4,018
2026-01-28	54.300	56.900	54.300	54.800	52.489	7,754
2026-01-27	54.500	56.900	54.300	56.900	54.501	7,125
2026-01-26	55.500	56.900	55.000	56.900	54.501	12,603
2026-01-23	55.000	55.400	54.400	55.400	53.064	12,315
2026-01-22	54.700	55.200	54.300	55.200	52.873	3,882
2026-01-21	54.900	55.100	52.600	55.100	52.777	1,846

← NewerPage 3 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.