Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	19.900	20.150	19.600	19.900	18.985	8,000
2022-11-09	20.000	20.350	20.000	20.350	19.414	5,000
2022-11-08	19.550	20.000	19.550	20.000	19.081	10,000
2022-11-07	20.150	20.150	19.750	19.950	19.033	11,000
2022-11-04	20.950	21.150	19.700	19.700	18.794	45,001
2022-11-03	19.900	20.400	19.600	20.400	19.462	16,001
2022-11-02	19.750	19.900	19.700	19.800	18.890	10,001
2022-11-01	19.650	19.650	19.650	19.650	18.747	1,001
2022-10-31	19.450	20.650	19.450	19.750	18.842	36,000
2022-10-28	19.400	19.400	19.300	19.300	18.413	2,000
2022-10-27	19.500	19.500	19.450	19.450	18.556	3,017
2022-10-26	19.600	19.600	19.600	19.600	18.699	1,000
2022-10-25	19.300	19.850	19.150	19.500	18.603	16,006
2022-10-24	19.500	19.850	19.200	19.650	18.747	29,001
2022-10-21	19.150	19.600	19.150	19.400	18.508	8,000
2022-10-20	19.150	19.550	19.150	19.450	18.556	18,002
2022-10-19	19.500	19.750	18.900	19.500	18.603	125,449
2022-10-18	19.350	19.600	19.100	19.300	18.413	8,000
2022-10-17	19.100	19.100	19.000	19.100	18.222	28,005
2022-10-14	19.200	19.200	19.000	19.150	18.270	25,010
2022-10-13	19.150	19.350	18.950	18.950	18.079	41,073
2022-10-12	19.500	19.500	19.050	19.150	18.270	86,300
2022-10-11	19.400	19.850	19.000	19.850	18.937	33,001
2022-10-07	20.000	20.000	19.400	19.900	18.985	23,006
2022-10-06	20.000	20.550	20.000	20.200	19.271	40,000
2022-10-05	20.200	20.200	19.950	20.050	19.128	7,096
2022-10-04	20.250	20.850	20.000	20.200	19.271	66,000
2022-10-03	19.000	20.900	19.000	20.100	19.176	61,000
2022-09-30	19.850	19.900	19.400	19.900	18.985	9,000
2022-09-29	21.150	21.150	19.000	20.000	19.081	69,003
2022-09-28	20.900	20.900	19.300	19.800	18.890	48,060
2022-09-27	20.500	21.350	20.300	20.950	19.987	20,051
2022-09-26	21.200	21.450	20.900	20.900	19.939	11,000
2022-09-23	21.250	21.250	20.750	21.200	20.225	13,000
2022-09-22	21.050	21.150	20.800	21.150	20.178	9,000
2022-09-21	21.350	21.350	21.250	21.250	20.273	5,000
2022-09-20	21.550	21.550	21.400	21.400	20.416	6,000
2022-09-19	21.300	21.700	21.000	21.400	20.416	19,000
2022-09-16	21.500	21.550	21.400	21.400	20.416	6,000
2022-09-15	21.450	21.600	21.450	21.500	20.512	12,000
2022-09-14	21.800	21.800	21.400	21.600	20.607	18,047
2022-09-13	21.700	21.950	21.650	21.950	20.941	7,000
2022-09-12	21.600	22.150	21.600	21.700	20.702	6,000
2022-09-08	21.550	21.850	21.500	21.800	20.798	6,000
2022-09-07	21.550	21.900	21.300	21.550	20.559	13,044
2022-09-06	21.600	21.800	21.500	21.550	20.559	12,300
2022-09-05	22.000	22.000	21.900	21.900	20.893	8,000
2022-09-02	22.350	22.350	22.300	22.300	21.275	3,000
2022-09-01	22.050	22.150	22.000	22.150	21.132	6,000
2022-08-31	22.250	22.350	22.000	22.200	21.179	13,180
2022-08-30	22.250	22.600	22.200	22.250	21.227	37,000
2022-08-29	21.500	22.250	21.350	22.250	21.227	16,000
2022-08-26	21.850	22.550	21.800	22.150	21.132	82,000
2022-08-25	22.000	22.300	21.700	22.100	21.084	66,200
2022-08-24	21.900	22.000	21.650	21.650	20.655	44,005
2022-08-23	21.900	21.900	21.450	21.650	20.655	18,000
2022-08-22	21.250	22.000	21.100	21.600	20.607	63,017
2022-08-19	21.100	21.250	20.550	20.850	19.891	93,108
2022-08-18	21.400	21.450	21.000	21.100	20.130	35,043
2022-08-17	21.600	21.700	21.550	21.700	20.702	15,000

← NewerPage 17 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.