Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	20.900	21.000	20.700	20.950	20.950	48,000
2023-08-14	20.750	21.250	20.700	21.000	21.000	11,000
2023-08-11	20.950	21.200	20.950	21.100	21.100	8,000
2023-08-10	21.150	21.300	21.000	21.150	21.150	45,000
2023-08-09	21.000	21.300	21.000	21.150	21.150	34,000
2023-08-08	21.400	21.450	21.000	21.200	21.200	94,000
2023-08-07	21.400	21.600	21.400	21.400	21.400	30,000
2023-08-04	21.400	21.450	21.300	21.450	21.450	18,000
2023-08-03	21.400	21.400	21.400	21.400	21.400	0
2023-08-02	21.700	22.000	21.400	21.400	21.400	47,000
2023-08-01	21.300	21.450	21.250	21.400	21.400	11,000
2023-07-31	21.650	21.650	21.200	21.200	21.200	14,000
2023-07-28	21.300	21.500	21.300	21.400	21.400	14,000
2023-07-27	21.500	21.550	21.300	21.400	21.400	22,000
2023-07-26	21.600	21.600	21.250	21.350	21.350	27,000
2023-07-25	21.500	21.500	21.350	21.450	21.450	28,000
2023-07-24	21.300	21.600	21.250	21.450	21.450	21,000
2023-07-21	21.600	21.600	21.300	21.300	21.300	30,000
2023-07-20	21.350	21.350	21.200	21.250	21.250	11,000
2023-07-19	20.850	21.400	20.800	21.250	21.250	20,000
2023-07-18	21.000	21.200	20.900	21.200	21.200	22,000
2023-07-17	21.300	21.300	21.000	21.250	21.250	23,000
2023-07-14	21.500	21.500	21.100	21.300	21.300	28,000
2023-07-13	21.800	21.800	21.250	21.350	21.350	49,000
2023-07-12	21.600	21.600	21.350	21.500	21.500	20,000
2023-07-11	21.800	21.900	21.350	21.600	21.600	76,000
2023-07-10	21.400	21.950	21.200	21.750	21.750	93,000
2023-07-07	20.800	21.100	20.450	21.050	21.050	120,000
2023-07-06	20.800	20.950	20.650	20.700	20.700	67,000
2023-07-05	20.700	20.700	20.650	20.700	20.700	7,000
2023-07-04	20.800	20.800	20.600	20.700	20.700	43,000
2023-07-03	20.900	20.950	20.600	20.800	20.800	20,000
2023-06-30	20.550	20.600	20.450	20.600	20.600	34,000
2023-06-29	20.550	20.600	20.400	20.600	20.600	12,000
2023-06-28	20.500	20.600	20.350	20.600	20.600	18,000
2023-06-27	20.550	20.600	20.500	20.600	20.600	8,000
2023-06-26	20.400	20.600	20.400	20.550	20.550	26,000
2023-06-21	20.750	20.750	20.500	20.700	20.700	50,000
2023-06-20	21.650	22.000	21.500	21.750	20.750	109,000
2023-06-19	22.200	22.200	21.600	21.600	20.607	83,000
2023-06-16	22.000	22.150	21.750	21.950	20.941	117,000
2023-06-15	21.450	22.200	21.450	21.850	20.845	162,287
2023-06-14	21.000	21.850	21.000	21.450	20.464	54,000
2023-06-13	21.200	21.650	21.000	21.000	20.035	55,111
2023-06-12	21.000	21.000	20.850	20.850	19.891	13,101
2023-06-09	20.900	21.000	20.800	21.000	20.035	22,000
2023-06-08	20.950	21.150	20.800	20.900	19.939	30,000
2023-06-07	21.100	21.250	21.100	21.100	20.130	9,446
2023-06-06	21.000	21.100	20.900	21.100	20.130	33,309
2023-06-05	21.000	21.100	20.900	21.100	20.130	21,055
2023-06-02	21.550	21.550	20.900	21.150	20.178	43,000
2023-06-01	21.000	21.550	20.950	21.150	20.178	32,265
2023-05-31	20.900	21.100	20.850	21.050	20.082	16,000
2023-05-30	20.700	20.950	20.700	20.800	19.844	13,082
2023-05-29	20.850	21.050	20.550	20.700	19.748	79,506
2023-05-26	20.800	20.850	20.750	20.800	19.844	24,025
2023-05-25	20.900	21.000	20.900	20.900	19.939	8,000
2023-05-24	20.900	21.100	20.700	20.900	19.939	45,000
2023-05-23	20.800	20.800	20.750	20.750	19.796	3,000
2023-05-22	20.650	20.750	20.650	20.750	19.796	13,453

← NewerPage 14 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.