EASYCARD Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 67.300 | 67.300 | 65.000 | 67.200 | 61.730 | 32,394 |
| 2025-04-30 | 67.200 | 67.300 | 64.200 | 67.300 | 61.822 | 4,021 |
| 2025-04-29 | 64.900 | 67.200 | 63.700 | 67.200 | 61.730 | 9,109 |
| 2025-04-28 | 66.400 | 66.400 | 63.700 | 64.300 | 59.066 | 7,107 |
| 2025-04-25 | 66.400 | 66.400 | 65.700 | 66.400 | 60.995 | 5,405 |
| 2025-04-24 | 66.300 | 66.400 | 65.000 | 66.400 | 60.995 | 5,112 |
| 2025-04-23 | 66.300 | 66.300 | 63.800 | 66.300 | 60.903 | 9,146 |
| 2025-04-22 | 66.200 | 66.300 | 63.800 | 66.300 | 60.903 | 1,192 |
| 2025-04-21 | 66.300 | 66.300 | 65.000 | 66.300 | 60.903 | 123 |
| 2025-04-18 | 65.500 | 66.300 | 63.800 | 66.300 | 60.903 | 13,881 |
| 2025-04-17 | 66.500 | 66.500 | 64.500 | 65.500 | 60.169 | 11,153 |
| 2025-04-16 | 66.500 | 66.500 | 65.000 | 66.400 | 60.995 | 3,443 |
| 2025-04-15 | 66.800 | 67.300 | 64.500 | 66.500 | 61.087 | 9,072 |
| 2025-04-14 | 67.700 | 67.700 | 64.700 | 66.800 | 61.363 | 3,591 |
| 2025-04-11 | 67.300 | 67.700 | 64.700 | 67.700 | 62.190 | 33,274 |
| 2025-04-10 | 69.900 | 69.900 | 64.600 | 67.300 | 61.822 | 7,783 |
| 2025-04-09 | 66.200 | 66.200 | 62.900 | 65.500 | 60.169 | 18,595 |
| 2025-04-08 | 66.100 | 66.700 | 63.500 | 66.200 | 60.812 | 5,357 |
| 2025-04-07 | 67.000 | 68.000 | 63.000 | 66.300 | 60.903 | 55,663 |
| 2025-04-02 | 69.000 | 69.500 | 67.500 | 69.300 | 63.659 | 20,596 |
| 2025-04-01 | 69.000 | 69.000 | 66.700 | 69.000 | 63.384 | 40 |
| 2025-03-31 | 69.400 | 69.400 | 66.200 | 66.700 | 61.271 | 8,328 |
| 2025-03-28 | 70.000 | 70.000 | 68.600 | 69.400 | 63.751 | 5,349 |
| 2025-03-27 | 69.400 | 71.800 | 67.800 | 70.000 | 64.302 | 52,692 |
| 2025-03-26 | 69.000 | 69.100 | 66.300 | 68.800 | 63.200 | 27,188 |
| 2025-03-25 | 66.600 | 69.000 | 66.600 | 69.000 | 63.384 | 1,066 |
| 2025-03-24 | 71.000 | 71.000 | 68.000 | 68.900 | 63.292 | 10,345 |
| 2025-03-21 | 68.100 | 72.000 | 67.800 | 71.000 | 65.221 | 58,891 |
| 2025-03-20 | 67.900 | 68.100 | 67.500 | 68.100 | 62.557 | 9,080 |
| 2025-03-19 | 67.900 | 67.900 | 65.300 | 67.900 | 62.373 | 1,338 |
| 2025-03-18 | 67.900 | 67.900 | 67.500 | 67.900 | 62.373 | 6,486 |
| 2025-03-17 | 68.200 | 68.500 | 66.800 | 67.900 | 62.373 | 14,513 |
| 2025-03-14 | 68.300 | 68.600 | 67.000 | 68.200 | 62.649 | 31,283 |
| 2025-03-13 | 66.500 | 68.400 | 66.500 | 68.300 | 62.741 | 14,349 |
| 2025-03-12 | 67.300 | 68.500 | 66.600 | 68.100 | 62.557 | 3,215 |
| 2025-03-11 | 66.500 | 68.200 | 65.100 | 67.300 | 61.822 | 11,679 |
| 2025-03-10 | 68.200 | 68.200 | 65.500 | 67.800 | 62.281 | 1,079 |
| 2025-03-07 | 68.200 | 68.200 | 65.500 | 68.200 | 62.649 | 2,271 |
| 2025-03-06 | 68.200 | 68.200 | 65.500 | 66.500 | 61.087 | 5,594 |
| 2025-03-05 | 68.200 | 68.200 | 65.800 | 68.000 | 62.465 | 6,125 |
| 2025-03-04 | 68.100 | 68.300 | 65.700 | 68.200 | 62.649 | 21,779 |
| 2025-03-03 | 68.100 | 68.400 | 66.200 | 68.100 | 62.557 | 18,475 |
| 2025-02-27 | 68.100 | 68.100 | 66.700 | 68.100 | 62.557 | 642 |
| 2025-02-26 | 67.300 | 70.500 | 67.000 | 69.200 | 63.567 | 42,023 |
| 2025-02-25 | 66.400 | 69.300 | 66.300 | 69.300 | 63.659 | 14,317 |
| 2025-02-24 | 69.200 | 69.400 | 66.700 | 67.700 | 62.190 | 50,563 |
| 2025-02-21 | 69.200 | 69.200 | 69.200 | 69.200 | 63.567 | 317 |
| 2025-02-20 | 68.300 | 69.300 | 67.100 | 69.200 | 63.567 | 9,194 |
| 2025-02-19 | 68.300 | 68.300 | 67.500 | 68.300 | 62.741 | 2,746 |
| 2025-02-18 | 67.900 | 68.300 | 67.200 | 68.300 | 62.741 | 9,945 |
| 2025-02-17 | 68.000 | 68.100 | 64.800 | 67.900 | 62.373 | 4,747 |
| 2025-02-14 | 68.000 | 68.100 | 66.500 | 67.900 | 62.373 | 29,269 |
| 2025-02-13 | 69.400 | 69.400 | 68.300 | 69.100 | 63.476 | 20,804 |
| 2025-02-12 | 69.000 | 70.300 | 68.200 | 69.400 | 63.751 | 23,334 |
| 2025-02-11 | 69.300 | 70.300 | 69.000 | 70.300 | 64.578 | 10,120 |
| 2025-02-10 | 69.500 | 70.800 | 69.000 | 70.700 | 64.945 | 35,213 |
| 2025-02-07 | 69.000 | 69.400 | 68.100 | 69.400 | 63.751 | 52,333 |
| 2025-02-06 | 68.500 | 69.200 | 67.700 | 69.000 | 63.384 | 13,300 |
| 2025-02-05 | 68.600 | 69.000 | 65.700 | 68.500 | 62.924 | 18,926 |
| 2025-02-04 | 65.300 | 68.600 | 65.000 | 68.600 | 63.016 | 17,373 |
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.