Easy Field historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 51.700 | 55.900 | 51.700 | 55.900 | 55.900 | 297,000 |
| 2024-08-06 | 57.700 | 57.700 | 49.450 | 50.900 | 50.900 | 998,000 |
| 2024-08-05 | 61.300 | 61.300 | 54.900 | 54.900 | 54.900 | 2,004,000 |
| 2024-08-02 | 64.000 | 65.100 | 61.000 | 61.000 | 61.000 | 558,000 |
| 2024-08-01 | 70.100 | 70.100 | 65.000 | 65.200 | 65.200 | 2,376,000 |
| 2024-07-31 | 59.600 | 65.300 | 58.800 | 65.300 | 65.300 | 1,798,000 |
| 2024-07-30 | 57.300 | 59.700 | 56.400 | 59.400 | 59.400 | 700,000 |
| 2024-07-29 | 61.000 | 61.200 | 56.900 | 57.300 | 57.300 | 521,000 |
| 2024-07-26 | 58.800 | 59.700 | 56.700 | 59.300 | 59.300 | 510,000 |
| 2024-07-25 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | 0 |
| 2024-07-24 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | 0 |
| 2024-07-23 | 62.600 | 64.200 | 59.800 | 60.600 | 60.600 | 892,000 |
| 2024-07-22 | 64.300 | 64.700 | 59.800 | 61.600 | 61.600 | 1,958,000 |
| 2024-07-19 | 65.000 | 66.300 | 64.000 | 64.400 | 64.400 | 654,000 |
| 2024-07-18 | 67.600 | 68.200 | 65.200 | 65.800 | 65.800 | 769,000 |
| 2024-07-17 | 68.100 | 69.800 | 67.900 | 68.200 | 68.200 | 860,000 |
| 2024-07-16 | 70.800 | 71.100 | 66.400 | 68.000 | 68.000 | 1,953,000 |
| 2024-07-15 | 69.900 | 70.600 | 66.200 | 68.000 | 68.000 | 1,658,000 |
| 2024-07-12 | 66.000 | 71.500 | 64.500 | 67.600 | 67.600 | 2,588,000 |
| 2024-07-11 | 63.900 | 66.500 | 63.000 | 66.000 | 66.000 | 2,287,000 |
| 2024-07-10 | 70.500 | 71.500 | 69.400 | 69.600 | 69.600 | 734,000 |
| 2024-07-09 | 73.700 | 74.100 | 70.600 | 70.800 | 70.800 | 1,743,000 |
| 2024-07-08 | 73.600 | 77.600 | 71.100 | 71.300 | 71.300 | 3,348,000 |
| 2024-07-05 | 71.900 | 75.000 | 71.500 | 73.200 | 73.200 | 2,690,000 |
| 2024-07-04 | 71.200 | 71.800 | 70.400 | 70.400 | 70.400 | 899,000 |
| 2024-07-03 | 71.500 | 72.500 | 70.100 | 70.900 | 70.900 | 1,075,000 |
| 2024-07-02 | 73.000 | 73.400 | 70.200 | 71.000 | 71.000 | 2,628,000 |
| 2024-07-01 | 69.800 | 74.600 | 69.800 | 72.500 | 72.500 | 3,490,000 |
| 2024-06-28 | 68.100 | 69.700 | 67.600 | 69.200 | 69.200 | 898,000 |
| 2024-06-27 | 69.500 | 70.400 | 67.600 | 67.600 | 67.600 | 1,308,000 |
| 2024-06-26 | 66.900 | 71.000 | 66.900 | 69.400 | 69.400 | 2,894,000 |
| 2024-06-25 | 67.000 | 68.200 | 64.600 | 66.500 | 66.500 | 1,393,000 |
| 2024-06-24 | 65.500 | 69.000 | 65.000 | 67.000 | 67.000 | 2,843,000 |
| 2024-06-21 | 66.800 | 66.800 | 63.500 | 64.100 | 64.100 | 2,897,000 |
| 2024-06-20 | 71.000 | 71.600 | 65.600 | 66.800 | 66.800 | 3,639,000 |
| 2024-06-19 | 73.500 | 73.700 | 70.500 | 70.900 | 70.900 | 910,000 |
| 2024-06-18 | 71.900 | 73.500 | 71.300 | 72.600 | 72.600 | 892,000 |
| 2024-06-17 | 72.100 | 73.000 | 71.500 | 71.500 | 71.500 | 787,000 |
| 2024-06-14 | 74.000 | 74.400 | 72.000 | 72.000 | 72.000 | 1,084,000 |
| 2024-06-13 | 74.100 | 75.500 | 74.100 | 74.100 | 73.600 | 776,000 |
| 2024-06-12 | 77.500 | 78.000 | 73.600 | 73.800 | 73.302 | 1,921,000 |
| 2024-06-11 | 84.200 | 85.000 | 77.200 | 77.300 | 76.778 | 2,145,000 |
| 2024-06-07 | 82.300 | 83.400 | 79.100 | 82.000 | 82.000 | 2,185,000 |
| 2024-06-06 | 83.200 | 85.600 | 81.700 | 81.800 | 81.800 | 4,744,000 |
| 2024-06-05 | 80.000 | 85.000 | 79.800 | 82.900 | 82.900 | 4,811,000 |
| 2024-06-04 | 78.400 | 81.400 | 78.400 | 79.600 | 79.600 | 3,382,000 |
| 2024-06-03 | 78.400 | 78.800 | 76.500 | 77.700 | 77.700 | 1,319,000 |
| 2024-05-31 | 80.700 | 82.600 | 77.700 | 78.400 | 78.400 | 5,092,000 |
| 2024-05-30 | 73.300 | 79.500 | 72.100 | 78.000 | 78.000 | 3,922,000 |
| 2024-05-29 | 73.700 | 74.900 | 73.500 | 73.800 | 73.800 | 1,029,000 |
| 2024-05-28 | 72.900 | 74.600 | 72.900 | 73.700 | 73.700 | 1,364,000 |
| 2024-05-27 | 72.400 | 75.100 | 70.200 | 72.800 | 72.800 | 3,074,000 |
| 2024-05-24 | 73.800 | 74.300 | 70.000 | 71.100 | 71.100 | 3,431,000 |
| 2024-05-23 | 81.500 | 81.500 | 73.400 | 73.400 | 73.400 | 5,456,000 |
| 2024-05-22 | 78.500 | 84.500 | 78.500 | 81.500 | 81.500 | 4,264,000 |
| 2024-05-21 | 82.500 | 83.800 | 78.000 | 79.100 | 79.100 | 4,541,000 |
| 2024-05-20 | 91.800 | 91.900 | 82.700 | 83.100 | 83.100 | 6,666,000 |
| 2024-05-17 | 93.900 | 94.100 | 90.200 | 91.800 | 91.800 | 3,169,000 |
| 2024-05-16 | 90.400 | 94.300 | 89.100 | 93.900 | 93.900 | 6,307,000 |
| 2024-05-15 | 92.300 | 92.300 | 89.000 | 89.500 | 89.500 | 1,348,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.9892 TWD |
| 2025-06-25 | 1.0020 TWD |
| 2024-06-14 | 0.4927 TWD |
| 2023-06-21 | 0.9853 TWD |
| 2022-07-15 | 0.4927 TWD |
| 2021-06-11 | 0.4927 TWD |
| 2020-06-19 | 0.5054 TWD |
| 2019-05-30 | 2.9559 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.