EASYCARD Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 64.300 | 65.300 | 63.500 | 65.300 | 59.985 | 23,125 |
| 2025-01-22 | 64.000 | 64.300 | 64.000 | 64.300 | 59.066 | 3,612 |
| 2025-01-21 | 63.300 | 64.300 | 62.900 | 63.900 | 58.699 | 23,106 |
| 2025-01-20 | 63.400 | 64.500 | 63.400 | 64.000 | 58.791 | 8,643 |
| 2025-01-17 | 65.500 | 65.600 | 63.400 | 65.500 | 60.169 | 5,313 |
| 2025-01-16 | 65.600 | 65.600 | 65.000 | 65.500 | 60.169 | 7,650 |
| 2025-01-15 | 65.200 | 65.600 | 62.800 | 65.600 | 60.260 | 27,122 |
| 2025-01-14 | 65.300 | 65.300 | 62.500 | 62.500 | 57.413 | 20,566 |
| 2025-01-13 | 66.700 | 66.700 | 64.800 | 65.300 | 59.985 | 24,777 |
| 2025-01-10 | 66.600 | 67.100 | 64.700 | 66.400 | 60.995 | 21,367 |
| 2025-01-09 | 68.800 | 68.800 | 66.800 | 67.000 | 61.546 | 18,907 |
| 2025-01-08 | 68.500 | 69.800 | 66.800 | 68.800 | 63.200 | 12,221 |
| 2025-01-07 | 69.000 | 70.000 | 67.700 | 69.800 | 64.119 | 33,636 |
| 2025-01-06 | 69.400 | 70.000 | 67.100 | 69.900 | 64.210 | 20,428 |
| 2025-01-03 | 69.700 | 70.000 | 69.000 | 70.000 | 64.302 | 22,885 |
| 2025-01-02 | 70.300 | 70.500 | 69.800 | 70.300 | 64.578 | 8,722 |
| 2024-12-31 | 70.300 | 70.300 | 69.500 | 69.500 | 63.843 | 17,815 |
| 2024-12-30 | 69.700 | 70.600 | 69.400 | 70.300 | 64.578 | 24,488 |
| 2024-12-27 | 69.700 | 70.600 | 69.700 | 70.500 | 64.762 | 15,199 |
| 2024-12-26 | 69.100 | 70.500 | 68.800 | 70.400 | 64.670 | 37,658 |
| 2024-12-25 | 70.500 | 70.500 | 69.100 | 70.000 | 64.302 | 9,270 |
| 2024-12-24 | 70.500 | 71.100 | 68.800 | 70.400 | 64.670 | 30,883 |
| 2024-12-23 | 71.500 | 71.600 | 70.300 | 71.000 | 65.221 | 20,195 |
| 2024-12-20 | 72.400 | 72.700 | 70.200 | 71.500 | 65.680 | 61,976 |
| 2024-12-19 | 74.700 | 75.000 | 71.500 | 73.200 | 67.242 | 27,389 |
| 2024-12-18 | 76.000 | 76.800 | 75.000 | 75.900 | 69.722 | 13,362 |
| 2024-12-17 | 76.000 | 77.000 | 75.500 | 75.500 | 69.355 | 14,945 |
| 2024-12-16 | 76.300 | 77.800 | 76.000 | 77.800 | 71.467 | 30,836 |
| 2024-12-13 | 81.000 | 81.000 | 71.100 | 78.700 | 72.294 | 57,245 |
| 2024-12-12 | 83.100 | 83.100 | 80.800 | 82.300 | 75.601 | 1,048 |
| 2024-12-11 | 83.100 | 83.100 | 80.800 | 80.800 | 74.223 | 154 |
| 2024-12-10 | 83.100 | 83.100 | 83.100 | 83.100 | 76.336 | 5 |
| 2024-12-09 | 80.800 | 83.100 | 80.800 | 83.100 | 76.336 | 55 |
| 2024-12-06 | 83.100 | 83.100 | 80.800 | 83.100 | 76.336 | 82 |
| 2024-12-05 | 82.900 | 82.900 | 82.900 | 82.900 | 76.152 | 1,022 |
| 2024-12-04 | 82.900 | 82.900 | 82.900 | 82.900 | 76.152 | 53 |
| 2024-12-03 | 82.900 | 82.900 | 82.900 | 82.900 | 76.152 | 1,008 |
| 2024-12-02 | 82.900 | 82.900 | 82.900 | 82.900 | 76.152 | 1,000 |
| 2024-11-29 | 83.200 | 83.200 | 80.700 | 80.700 | 74.131 | 105 |
| 2024-11-28 | 80.700 | 83.300 | 80.700 | 80.700 | 74.131 | 24 |
| 2024-11-27 | 82.000 | 82.000 | 82.000 | 82.000 | 75.326 | 0 |
| 2024-11-26 | 80.700 | 82.000 | 80.700 | 82.000 | 75.326 | 130 |
| 2024-11-25 | 83.000 | 83.300 | 80.300 | 80.700 | 74.131 | 1,288 |
| 2024-11-22 | 83.000 | 83.000 | 83.000 | 83.000 | 76.244 | 113 |
| 2024-11-21 | 81.400 | 81.400 | 80.200 | 81.400 | 74.774 | 2,541 |
| 2024-11-20 | 80.200 | 80.200 | 80.200 | 80.200 | 73.672 | 0 |
| 2024-11-19 | 80.200 | 80.500 | 80.200 | 80.200 | 73.672 | 3,021 |
| 2024-11-18 | 83.200 | 83.200 | 79.300 | 81.000 | 74.407 | 12,527 |
| 2024-11-15 | 83.200 | 83.200 | 79.500 | 79.500 | 73.029 | 45 |
| 2024-11-14 | 83.200 | 83.200 | 83.200 | 83.200 | 76.428 | 2 |
| 2024-11-13 | 80.000 | 83.300 | 80.000 | 83.300 | 76.520 | 272 |
| 2024-11-12 | 83.600 | 83.600 | 82.300 | 82.300 | 75.601 | 4,041 |
| 2024-11-11 | 83.600 | 83.600 | 83.600 | 83.600 | 76.795 | 1 |
| 2024-11-08 | 83.600 | 83.600 | 80.000 | 83.600 | 76.795 | 21 |
| 2024-11-07 | 82.000 | 83.600 | 81.400 | 83.600 | 76.795 | 82 |
| 2024-11-06 | 83.600 | 83.600 | 83.600 | 83.600 | 76.795 | 13 |
| 2024-11-05 | 83.300 | 83.600 | 83.000 | 83.100 | 76.336 | 3,160 |
| 2024-11-04 | 80.000 | 83.300 | 80.000 | 83.300 | 76.520 | 1,018 |
| 2024-11-01 | 83.300 | 83.300 | 83.300 | 83.300 | 76.520 | 1,015 |
| 2024-10-30 | 83.300 | 83.300 | 83.300 | 83.300 | 76.520 | 1,005 |
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.