Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	51.600	52.100	46.950	49.200	49.200	12,411,000
2024-02-02	45.000	48.400	44.000	48.400	48.400	5,262,000
2024-02-01	46.350	49.500	42.550	44.000	44.000	8,892,000
2024-01-31	42.000	45.000	41.300	45.000	45.000	3,483,000
2024-01-30	40.200	42.250	40.200	40.950	40.950	1,664,000
2024-01-29	37.500	39.900	36.850	39.800	39.800	1,832,000
2024-01-26	35.800	37.500	35.750	36.500	36.500	769,000
2024-01-25	38.400	38.550	35.700	35.700	35.700	1,039,000
2024-01-24	37.900	38.500	36.600	37.700	37.700	1,960,000
2024-01-23	32.500	35.050	32.000	35.050	35.050	1,672,000
2024-01-22	33.000	33.000	31.650	31.900	31.900	581,000
2024-01-19	31.400	32.500	30.900	31.650	31.650	782,000
2024-01-18	31.450	32.400	30.950	31.450	31.450	732,000
2024-01-17	33.000	34.500	30.800	31.450	31.450	4,668,000
2024-01-16	33.100	33.100	30.300	33.100	33.100	7,447,000
2024-01-15	30.100	30.100	30.100	30.100	30.100	1,212,303
2024-01-12	25.450	27.400	25.400	27.400	27.400	1,755,000
2024-01-11	23.600	24.950	23.200	24.950	24.950	805,000
2024-01-10	23.100	23.100	22.650	22.700	22.700	63,000
2024-01-09	23.950	23.950	22.100	22.650	22.650	175,000
2024-01-08	22.900	24.300	22.550	23.650	23.650	308,000
2024-01-05	22.350	22.500	22.300	22.450	22.450	25,000
2024-01-04	22.800	22.800	22.150	22.350	22.350	55,000
2024-01-03	22.050	22.150	21.950	22.150	22.150	22,000
2024-01-02	21.800	22.000	21.800	21.950	21.950	63,000
2023-12-29	21.750	21.900	21.750	21.850	21.850	22,000
2023-12-28	21.750	22.000	21.750	21.900	21.900	19,000
2023-12-27	21.800	22.000	21.750	21.900	21.900	44,000
2023-12-26	21.850	21.850	21.550	21.750	21.750	21,000
2023-12-25	21.550	21.750	21.550	21.750	21.750	2,000
2023-12-22	21.800	21.800	21.500	21.700	21.700	41,000
2023-12-21	21.750	22.000	21.650	21.750	21.750	18,000
2023-12-20	21.650	21.950	21.600	21.950	21.950	65,000
2023-12-19	21.750	21.950	21.600	21.650	21.650	46,000
2023-12-18	21.850	22.050	21.700	21.800	21.800	32,000
2023-12-15	21.750	22.200	21.600	21.850	21.850	145,000
2023-12-14	22.000	22.050	21.700	21.900	21.900	123,000
2023-12-13	21.250	21.900	21.250	21.550	21.550	156,000
2023-12-12	21.500	22.200	21.150	21.250	21.250	157,000
2023-12-11	22.350	22.350	21.250	21.450	21.450	217,000
2023-12-08	22.650	22.700	22.200	22.350	22.350	120,000
2023-12-07	22.800	23.000	22.450	22.800	22.800	151,000
2023-12-06	23.700	24.450	22.700	22.950	22.950	646,000
2023-12-05	22.500	24.750	22.250	23.700	23.700	2,109,000
2023-12-04	22.400	23.650	22.200	22.500	22.500	708,000
2023-12-01	21.000	21.700	21.000	21.500	21.500	123,000
2023-11-30	20.950	21.000	20.900	20.950	20.950	13,000
2023-11-29	21.200	21.200	21.100	21.100	21.100	6,000
2023-11-28	21.000	21.150	20.800	21.150	21.150	39,000
2023-11-27	21.250	21.250	20.800	21.000	21.000	42,000
2023-11-24	20.950	20.950	20.550	20.700	20.700	5,000
2023-11-23	20.850	21.000	20.650	20.800	20.800	31,000
2023-11-22	20.450	20.850	20.400	20.850	20.850	34,000
2023-11-21	20.400	20.400	20.250	20.350	20.350	19,000
2023-11-20	20.250	20.250	20.200	20.250	20.250	7,000
2023-11-17	20.350	20.600	20.250	20.250	20.250	16,000
2023-11-16	20.150	20.350	20.150	20.250	20.250	21,000
2023-11-15	20.100	20.150	20.100	20.150	20.150	4,000
2023-11-14	20.200	20.200	20.200	20.200	20.200	1,000
2023-11-13	20.150	20.200	20.100	20.100	20.100	16,000

← NewerPage 12 of 21 · 1,224 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.