Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	20.000	20.100	20.000	20.100	20.100	16,000
2023-11-09	20.250	20.250	20.250	20.250	20.250	0
2023-11-08	20.350	20.350	20.250	20.250	20.250	2,000
2023-11-07	20.350	20.350	20.200	20.250	20.250	7,000
2023-11-06	20.400	20.400	20.200	20.300	20.300	14,000
2023-11-03	20.300	20.400	20.200	20.250	20.250	32,000
2023-11-02	20.100	20.200	20.100	20.200	20.200	2,000
2023-11-01	20.050	20.100	20.050	20.100	20.100	7,000
2023-10-31	20.200	20.200	20.150	20.150	20.150	3,000
2023-10-30	19.750	20.100	19.750	20.000	20.000	66,000
2023-10-27	20.150	20.500	20.050	20.350	20.350	13,000
2023-10-26	20.150	20.150	20.000	20.150	20.150	20,000
2023-10-25	20.350	20.350	20.100	20.300	20.300	25,000
2023-10-24	20.200	20.800	20.100	20.250	20.250	15,000
2023-10-23	20.200	20.350	20.100	20.250	20.250	18,000
2023-10-20	20.200	20.250	20.150	20.250	20.250	19,000
2023-10-19	20.450	20.450	20.200	20.200	20.200	20,000
2023-10-18	20.600	20.600	20.100	20.350	20.350	39,000
2023-10-17	20.300	20.600	20.300	20.400	20.400	7,000
2023-10-16	20.500	20.650	20.300	20.300	20.300	42,000
2023-10-13	20.600	20.650	20.550	20.600	20.600	12,000
2023-10-12	20.700	20.700	20.550	20.650	20.650	11,000
2023-10-11	20.950	20.950	20.550	20.700	20.700	10,000
2023-10-06	20.800	20.800	20.500	20.650	20.650	19,000
2023-10-05	20.550	20.850	20.450	20.450	20.450	8,000
2023-10-04	20.450	20.500	20.450	20.450	20.450	17,000
2023-10-03	20.700	20.700	20.600	20.700	20.700	8,000
2023-10-02	20.700	20.800	20.700	20.800	20.800	10,000
2023-09-28	20.550	20.750	20.550	20.650	20.650	23,000
2023-09-27	20.600	20.850	20.600	20.650	20.650	9,000
2023-09-26	20.650	20.700	20.650	20.700	20.700	9,000
2023-09-25	20.800	20.800	20.800	20.800	20.800	0
2023-09-22	20.900	20.900	20.600	20.800	20.800	9,000
2023-09-21	20.700	20.850	20.600	20.850	20.850	11,000
2023-09-20	21.300	21.300	20.700	20.900	20.900	32,000
2023-09-19	20.950	20.950	20.450	20.700	20.700	23,000
2023-09-18	20.700	20.700	20.600	20.700	20.700	10,000
2023-09-15	20.700	20.700	20.600	20.700	20.700	7,000
2023-09-14	20.750	21.300	20.700	20.700	20.700	18,000
2023-09-13	20.700	20.800	20.600	20.650	20.650	9,000
2023-09-12	20.600	20.800	20.600	20.700	20.700	17,000
2023-09-11	20.600	20.750	20.500	20.750	20.750	7,000
2023-09-08	20.700	20.900	20.600	20.800	20.800	10,000
2023-09-07	21.400	21.400	20.800	20.850	20.850	40,000
2023-09-06	20.600	20.850	20.500	20.850	20.850	6,000
2023-09-05	20.600	20.800	20.600	20.800	20.800	2,000
2023-09-04	20.700	20.800	20.400	20.750	20.750	32,000
2023-09-01	20.550	21.000	20.550	20.650	20.650	21,000
2023-08-31	20.450	20.550	20.450	20.550	20.550	3,000
2023-08-30	20.450	20.750	20.450	20.450	20.450	34,000
2023-08-29	20.650	20.650	20.400	20.450	20.450	5,000
2023-08-28	20.550	20.550	20.300	20.350	20.350	15,000
2023-08-25	20.550	20.550	20.550	20.550	20.550	3,000
2023-08-24	20.950	20.950	20.700	20.750	20.750	11,000
2023-08-23	20.800	20.800	20.800	20.800	20.800	0
2023-08-22	20.800	20.800	20.700	20.800	20.800	12,000
2023-08-21	20.950	20.950	20.750	20.800	20.800	10,000
2023-08-18	20.800	20.900	20.600	20.850	20.850	44,000
2023-08-17	20.950	20.950	20.900	20.900	20.900	16,000
2023-08-16	20.800	20.950	20.750	20.900	20.900	17,000

← NewerPage 13 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.