Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	94.600	94.600	92.000	92.500	92.500	792,000
2024-05-13	92.500	93.900	91.200	93.900	93.900	1,375,000
2024-05-10	91.200	91.200	89.100	90.500	90.500	527,000
2024-05-09	92.500	93.900	89.500	90.100	90.100	898,000
2024-05-08	90.500	92.900	89.000	92.900	92.900	1,159,000
2024-05-07	91.000	91.000	88.500	88.600	88.600	499,000
2024-05-06	90.500	92.000	87.600	90.500	90.500	1,006,000
2024-05-03	91.500	92.600	89.800	90.000	90.000	778,000
2024-05-02	91.800	93.000	90.400	90.800	90.800	1,630,000
2024-04-30	91.600	96.000	89.100	93.000	93.000	7,403,000
2024-04-29	92.600	95.800	90.400	91.100	91.100	6,234,000
2024-04-26	100.00	101.00	92.500	92.800	92.800	18,747,000
2024-04-25	96.900	96.900	91.300	96.900	96.900	20,606,000
2024-04-24	85.000	88.100	84.500	88.100	88.100	6,123,000
2024-04-23	74.000	80.100	71.700	80.100	80.100	3,910,000
2024-04-22	79.000	80.000	72.500	72.900	72.900	2,280,000
2024-04-19	80.500	81.100	75.700	78.400	78.400	3,913,000
2024-04-18	82.800	85.000	80.400	83.200	83.200	3,203,000
2024-04-17	80.300	85.100	79.500	82.900	82.900	4,713,000
2024-04-16	78.500	79.000	73.000	77.400	77.400	3,168,000
2024-04-15	81.000	82.500	79.600	80.100	80.100	2,362,000
2024-04-12	82.700	85.000	81.700	82.500	82.500	4,612,000
2024-04-11	82.800	85.600	79.800	82.700	82.700	6,040,000
2024-04-10	87.500	88.100	82.200	82.800	82.800	10,631,000
2024-04-09	81.600	86.300	77.900	86.300	86.300	11,849,000
2024-04-08	78.000	83.300	74.800	78.500	78.500	6,893,000
2024-04-03	78.500	81.300	77.200	78.100	78.100	3,673,000
2024-04-02	76.300	81.700	76.200	79.000	79.000	9,572,000
2024-04-01	73.900	79.500	70.300	77.200	77.200	9,204,000
2024-03-29	70.100	72.900	68.600	71.200	71.200	3,536,000
2024-03-28	71.900	74.500	69.400	71.000	71.000	12,402,000
2024-03-27	71.000	71.000	67.100	67.800	67.800	5,484,000
2024-03-26	60.300	60.300	60.300	60.300	60.300	8,398,054
2024-03-25	60.300	60.300	60.300	60.300	60.300	3,548,875
2024-03-22	61.000	61.400	58.200	60.300	60.300	1,838,000
2024-03-21	59.900	61.600	59.300	59.900	59.900	1,927,000
2024-03-20	62.500	65.700	58.500	59.200	59.200	5,610,000
2024-03-19	62.900	62.900	57.300	61.700	61.700	8,613,000
2024-03-18	52.000	52.000	52.000	52.000	52.000	2,230,148
2024-03-15	51.800	56.800	50.100	52.000	52.000	4,591,000
2024-03-14	56.700	57.200	51.400	51.700	51.700	3,029,000
2024-03-13	62.600	66.100	56.700	57.100	57.100	4,294,000
2024-03-12	57.200	63.000	53.900	63.000	63.000	4,678,000
2024-03-11	65.700	69.400	57.300	57.300	57.300	3,336,000
2024-03-08	71.000	71.000	63.300	63.600	63.600	656,000
2024-03-07	72.800	73.000	69.900	70.300	70.300	612,000
2024-03-06	68.600	72.000	68.600	71.200	71.200	507,000
2024-03-05	69.900	70.100	68.800	69.500	69.500	439,000
2024-03-04	67.500	71.000	67.500	70.200	70.200	640,000
2024-03-01	65.500	67.300	64.600	67.300	67.300	474,000
2024-02-29	64.000	64.600	62.700	64.600	64.600	611,000
2024-02-27	66.000	66.000	63.300	63.300	63.300	476,000
2024-02-26	64.000	64.100	62.200	64.000	64.000	849,000
2024-02-23	69.200	69.200	62.500	64.000	64.000	2,642,000
2024-02-22	68.600	74.000	67.300	68.700	68.700	14,333,000
2024-02-21	64.800	68.600	64.300	68.600	68.600	3,503,000
2024-02-20	61.000	62.400	54.100	62.400	62.400	5,684,000
2024-02-19	57.500	59.900	56.800	56.800	56.800	3,789,000
2024-02-16	49.700	54.500	49.450	54.500	54.500	3,742,000
2024-02-15	48.000	51.000	45.300	49.550	49.550	4,035,000

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.