Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	20.500	20.500	20.000	20.100	19.176	28,000
2023-02-15	20.100	20.950	20.050	20.100	19.176	30,060
2023-02-14	20.100	20.100	19.900	20.100	19.176	27,207
2023-02-13	20.000	20.600	20.000	20.200	19.271	22,100
2023-02-10	20.700	20.950	20.400	20.650	19.701	19,020
2023-02-09	20.750	20.800	20.600	20.700	19.748	26,000
2023-02-08	21.000	21.200	20.650	20.850	19.891	56,029
2023-02-07	20.650	20.900	20.650	20.800	19.844	13,303
2023-02-06	20.600	21.350	20.500	20.850	19.891	50,000
2023-02-03	20.600	21.250	20.550	20.800	19.844	24,000
2023-02-02	20.800	21.000	20.650	20.800	19.844	41,000
2023-02-01	21.550	21.550	20.700	21.000	20.035	14,000
2023-01-31	21.250	21.300	20.900	20.900	19.939	29,000
2023-01-30	21.500	21.850	21.200	21.700	20.702	31,000
2023-01-17	21.400	21.600	21.100	21.500	20.512	20,196
2023-01-16	21.500	21.800	21.500	21.700	20.702	3,004
2023-01-13	21.500	21.700	21.350	21.500	20.512	49,000
2023-01-12	21.700	21.750	21.450	21.550	20.559	20,011
2023-01-11	22.200	22.200	21.650	21.950	20.941	26,000
2023-01-10	22.300	22.300	21.650	21.900	20.893	11,001
2023-01-09	22.200	22.200	21.600	21.800	20.798	24,000
2023-01-06	22.200	22.200	21.650	21.900	20.893	19,000
2023-01-05	22.550	22.550	21.500	21.850	20.845	275,004
2023-01-04	21.650	22.300	21.650	22.100	21.084	98,002
2023-01-03	21.550	21.650	21.350	21.650	20.655	85,000
2022-12-30	21.000	21.450	20.950	21.350	20.368	78,396
2022-12-29	21.100	21.350	20.700	20.850	19.891	96,045
2022-12-28	20.350	20.750	20.350	20.750	19.796	24,115
2022-12-27	20.450	20.650	20.300	20.400	19.462	36,000
2022-12-26	20.200	20.750	20.200	20.550	19.605	31,000
2022-12-23	20.300	20.500	20.200	20.500	19.558	25,000
2022-12-22	20.000	20.950	20.000	20.300	19.367	84,059
2022-12-21	19.600	20.000	19.300	20.000	19.081	53,000
2022-12-20	19.300	19.550	19.300	19.450	18.556	6,100
2022-12-19	19.400	19.600	19.400	19.600	18.699	4,000
2022-12-16	19.250	19.500	19.250	19.500	18.603	5,000
2022-12-15	19.200	19.700	19.200	19.550	18.651	20,000
2022-12-14	19.600	20.200	19.350	19.400	18.508	46,022
2022-12-13	19.350	19.600	19.300	19.450	18.556	21,000
2022-12-09	19.450	19.600	19.450	19.550	18.651	8,001
2022-12-08	19.750	19.750	19.300	19.450	18.556	39,000
2022-12-07	19.750	19.750	19.750	19.750	18.842	1,000
2022-12-06	19.700	19.700	19.650	19.700	18.794	10,000
2022-12-05	19.800	19.900	19.650	19.800	18.890	19,000
2022-12-02	19.600	19.950	19.600	19.800	18.890	41,000
2022-12-01	19.600	20.300	19.450	19.800	18.890	62,000
2022-11-30	19.500	20.000	19.400	19.500	18.603	22,001
2022-11-29	19.900	19.900	19.600	19.750	18.842	7,188
2022-11-28	19.950	19.950	19.450	19.700	18.794	12,000
2022-11-25	19.450	19.750	19.450	19.750	18.842	8,000
2022-11-24	20.000	20.000	19.300	19.700	18.794	31,112
2022-11-23	19.850	19.850	19.850	19.850	18.937	1,000
2022-11-22	19.900	19.900	19.900	19.900	18.985	1,000
2022-11-21	19.600	19.600	19.600	19.600	18.699	1,002
2022-11-18	19.700	20.050	19.600	19.600	18.699	13,299
2022-11-17	19.700	19.800	19.700	19.800	18.890	12,062
2022-11-16	19.750	19.800	19.700	19.700	18.794	13,321
2022-11-15	19.700	19.900	19.700	19.900	18.985	2,000
2022-11-14	19.600	19.950	19.600	19.950	19.033	3,000
2022-11-11	20.100	20.100	19.850	19.850	18.937	5,000

← NewerPage 16 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.