EASYCARD Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 83.300 | 83.300 | 81.000 | 81.000 | 74.407 | 3,122 |
| 2024-10-28 | 83.200 | 83.300 | 81.000 | 81.000 | 74.407 | 9,263 |
| 2024-10-25 | 83.200 | 83.200 | 82.300 | 82.300 | 75.601 | 2,060 |
| 2024-10-24 | 83.000 | 83.000 | 83.000 | 83.000 | 76.244 | 0 |
| 2024-10-23 | 83.000 | 83.000 | 83.000 | 83.000 | 76.244 | 36 |
| 2024-10-22 | 83.300 | 83.300 | 83.000 | 83.000 | 76.244 | 2,000 |
| 2024-10-21 | 82.300 | 83.300 | 81.000 | 83.300 | 76.520 | 11,364 |
| 2024-10-18 | 80.300 | 80.700 | 79.700 | 79.800 | 73.305 | 4,642 |
| 2024-10-17 | 79.400 | 80.300 | 79.400 | 80.000 | 73.488 | 5,020 |
| 2024-10-16 | 80.300 | 80.300 | 79.400 | 80.300 | 73.764 | 11,550 |
| 2024-10-15 | 80.500 | 80.500 | 79.000 | 79.700 | 73.213 | 5,011 |
| 2024-10-14 | 82.000 | 82.000 | 78.800 | 82.000 | 75.326 | 660 |
| 2024-10-11 | 79.000 | 80.000 | 79.000 | 80.000 | 73.488 | 3,100 |
| 2024-10-09 | 79.000 | 79.000 | 79.000 | 79.000 | 72.570 | 1,000 |
| 2024-10-08 | 79.000 | 82.300 | 79.000 | 82.300 | 75.601 | 42 |
| 2024-10-07 | 82.000 | 82.000 | 82.000 | 82.000 | 75.326 | 481 |
| 2024-10-04 | 82.000 | 82.000 | 82.000 | 82.000 | 75.326 | 50 |
| 2024-10-01 | 82.000 | 82.000 | 82.000 | 82.000 | 75.326 | 410 |
| 2024-09-30 | 81.000 | 81.000 | 81.000 | 81.000 | 74.407 | 0 |
| 2024-09-27 | 81.000 | 81.000 | 81.000 | 81.000 | 74.407 | 0 |
| 2024-09-26 | 82.300 | 82.300 | 80.000 | 81.000 | 74.407 | 2,200 |
| 2024-09-25 | 80.000 | 82.300 | 80.000 | 82.300 | 75.601 | 3,088 |
| 2024-09-24 | 82.000 | 82.000 | 82.000 | 82.000 | 75.326 | 3,000 |
| 2024-09-23 | 82.000 | 82.000 | 78.600 | 78.600 | 72.202 | 1,161 |
| 2024-09-20 | 82.000 | 82.000 | 82.000 | 82.000 | 75.326 | 1,021 |
| 2024-09-19 | 80.000 | 80.000 | 80.000 | 80.000 | 73.488 | 0 |
| 2024-09-18 | 80.000 | 80.000 | 80.000 | 80.000 | 73.488 | 2,020 |
| 2024-09-16 | 80.000 | 80.000 | 80.000 | 80.000 | 73.488 | 26 |
| 2024-09-13 | 80.000 | 80.000 | 80.000 | 80.000 | 73.488 | 351 |
| 2024-09-12 | 80.000 | 80.000 | 80.000 | 80.000 | 73.488 | 80 |
| 2024-09-11 | 81.000 | 81.000 | 80.000 | 80.000 | 73.488 | 4,100 |
| 2024-09-10 | 79.200 | 79.200 | 79.200 | 79.200 | 72.753 | 0 |
| 2024-09-09 | 79.200 | 79.200 | 79.200 | 79.200 | 72.753 | 1,000 |
| 2024-09-06 | 80.300 | 80.300 | 80.300 | 80.300 | 73.764 | 0 |
| 2024-09-05 | 81.000 | 81.000 | 80.300 | 80.300 | 73.764 | 2,050 |
| 2024-09-04 | 79.200 | 81.000 | 79.200 | 79.200 | 72.753 | 2,015 |
| 2024-09-03 | 79.200 | 79.200 | 79.200 | 79.200 | 72.753 | 0 |
| 2024-09-02 | 81.000 | 81.000 | 79.200 | 79.200 | 72.753 | 1,100 |
| 2024-08-30 | 79.500 | 81.500 | 79.500 | 81.500 | 74.866 | 1,022 |
| 2024-08-29 | 79.700 | 79.700 | 79.700 | 79.700 | 73.213 | 2,001 |
| 2024-08-28 | 80.000 | 81.500 | 79.700 | 79.700 | 73.213 | 2,029 |
| 2024-08-27 | 81.500 | 81.500 | 79.600 | 79.600 | 73.121 | 11 |
| 2024-08-26 | 81.500 | 81.500 | 81.500 | 81.500 | 74.866 | 28 |
| 2024-08-23 | 79.600 | 81.500 | 79.600 | 81.500 | 74.866 | 1,245 |
| 2024-08-22 | 83.900 | 83.900 | 80.000 | 82.000 | 75.326 | 3,001 |
| 2024-08-21 | 80.000 | 80.000 | 80.000 | 80.000 | 73.488 | 0 |
| 2024-08-20 | 83.600 | 83.900 | 80.000 | 80.000 | 73.488 | 1,443 |
| 2024-08-19 | 83.300 | 83.300 | 83.300 | 83.300 | 76.520 | 1,010 |
| 2024-08-16 | 80.000 | 80.000 | 80.000 | 80.000 | 73.488 | 207 |
| 2024-08-15 | 80.000 | 83.300 | 80.000 | 83.300 | 76.520 | 2,001 |
| 2024-08-14 | 83.100 | 83.100 | 83.100 | 83.100 | 76.336 | 1 |
| 2024-08-13 | 80.000 | 83.100 | 80.000 | 83.100 | 76.336 | 213 |
| 2024-08-12 | 81.000 | 81.000 | 80.000 | 80.000 | 73.488 | 4,001 |
| 2024-08-09 | 80.900 | 80.900 | 80.900 | 80.900 | 74.315 | 2,000 |
| 2024-08-08 | 77.100 | 80.900 | 77.100 | 80.900 | 74.315 | 1,032 |
| 2024-08-07 | 80.900 | 80.900 | 80.900 | 80.900 | 74.315 | 69 |
| 2024-08-06 | 77.100 | 80.900 | 77.100 | 80.000 | 73.488 | 1,700 |
| 2024-08-05 | 80.800 | 80.800 | 77.100 | 78.500 | 72.110 | 5,936 |
| 2024-08-02 | 80.800 | 80.800 | 77.100 | 80.800 | 74.223 | 3,100 |
| 2024-08-01 | 80.800 | 80.800 | 80.800 | 80.800 | 74.223 | 3 |
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.