Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	20.800	20.800	20.650	20.650	19.701	13,000
2023-05-18	20.850	21.050	20.700	20.800	19.844	21,001
2023-05-17	21.300	21.300	20.850	21.000	20.035	15,000
2023-05-16	20.800	21.450	20.750	20.900	19.939	50,001
2023-05-15	20.900	21.000	20.800	20.800	19.844	14,001
2023-05-12	20.900	21.500	20.900	20.950	19.987	40,000
2023-05-11	21.000	21.150	20.700	20.900	19.939	14,000
2023-05-10	20.750	21.200	20.650	20.850	19.891	32,025
2023-05-09	21.450	21.450	20.350	20.700	19.748	126,000
2023-05-08	21.700	22.000	21.650	21.800	20.798	68,001
2023-05-05	21.700	21.750	21.500	21.500	20.512	48,000
2023-05-04	21.250	22.600	21.250	21.500	20.512	321,175
2023-05-03	21.450	21.550	21.250	21.500	20.512	65,002
2023-05-02	20.950	21.550	20.950	21.450	20.464	119,191
2023-04-28	21.050	21.050	20.750	20.950	19.987	96,000
2023-04-27	21.100	21.100	20.500	20.850	19.891	79,107
2023-04-26	20.900	20.950	20.800	20.900	19.939	24,050
2023-04-25	21.050	21.300	20.800	20.900	19.939	94,000
2023-04-24	20.900	21.050	20.800	21.050	20.082	43,095
2023-04-21	21.200	21.200	20.700	20.700	19.748	77,204
2023-04-20	20.900	21.400	20.900	20.950	19.987	58,000
2023-04-19	21.150	21.400	20.800	20.900	19.939	141,999
2023-04-18	20.550	22.000	20.550	21.100	20.130	398,374
2023-04-17	20.350	20.400	20.300	20.400	19.462	30,020
2023-04-14	20.300	20.650	20.250	20.500	19.558	22,101
2023-04-13	20.350	20.400	20.250	20.300	19.367	13,153
2023-04-12	20.400	20.450	20.200	20.300	19.367	52,098
2023-04-11	20.550	20.550	20.400	20.400	19.462	30,000
2023-04-10	20.550	20.600	20.500	20.500	19.558	25,000
2023-04-07	20.750	20.950	20.650	20.700	19.748	28,020
2023-04-06	20.350	21.250	20.350	20.700	19.748	307,000
2023-03-31	20.400	20.400	20.350	20.400	19.462	18,000
2023-03-30	20.450	20.500	20.300	20.400	19.462	17,000
2023-03-29	20.300	20.400	20.250	20.400	19.462	28,000
2023-03-28	20.400	20.450	20.200	20.300	19.367	22,000
2023-03-27	20.350	20.650	20.300	20.400	19.462	32,008
2023-03-24	20.500	20.550	20.150	20.450	19.510	76,571
2023-03-23	20.500	20.600	20.100	20.300	19.367	126,000
2023-03-22	20.350	20.400	20.000	20.000	19.081	230,000
2023-03-21	20.600	20.750	20.100	20.500	19.558	104,000
2023-03-20	20.900	21.000	20.550	20.600	19.653	41,074
2023-03-17	20.500	21.000	20.400	20.750	19.796	35,000
2023-03-16	20.500	20.650	20.400	20.500	19.558	36,196
2023-03-15	20.650	21.100	20.650	20.700	19.748	107,000
2023-03-14	22.050	22.500	20.350	20.600	19.653	442,424
2023-03-13	20.300	21.700	20.000	21.700	20.702	122,400
2023-03-10	20.500	20.600	20.000	20.150	19.224	109,400
2023-03-09	20.950	21.000	20.550	20.600	19.653	55,000
2023-03-08	20.950	21.200	20.950	21.050	20.082	24,000
2023-03-07	21.200	21.350	20.950	21.050	20.082	154,006
2023-03-06	20.900	21.400	20.800	20.900	19.939	279,195
2023-03-03	20.300	21.550	20.300	20.800	19.844	183,000
2023-03-02	20.100	20.150	20.000	20.050	19.128	73,000
2023-03-01	20.000	20.550	20.000	20.050	19.128	61,000
2023-02-24	20.250	20.250	20.000	20.000	19.081	23,000
2023-02-23	20.000	20.300	19.950	20.000	19.081	50,000
2023-02-22	20.000	20.000	19.950	20.000	19.081	12,000
2023-02-21	20.250	20.250	19.950	20.000	19.081	55,000
2023-02-20	20.000	20.350	20.000	20.100	19.176	86,000
2023-02-17	20.100	20.350	19.950	20.150	19.224	31,000

← NewerPage 15 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.