Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	21.800	21.800	21.400	21.700	20.702	44,000
2022-08-15	21.850	22.250	21.600	21.950	20.941	24,000
2022-08-12	22.000	22.050	22.000	22.050	21.036	2,080
2022-08-11	22.200	22.200	22.050	22.150	21.132	7,000
2022-08-10	22.200	22.200	22.150	22.150	21.132	4,270
2022-08-09	22.000	22.150	22.000	22.150	21.132	11,004
2022-08-08	21.850	22.500	21.850	22.000	20.989	33,000
2022-08-05	21.900	22.000	21.700	21.850	20.845	50,005
2022-08-04	21.750	21.900	21.600	21.900	20.893	20,055
2022-08-03	22.000	22.000	21.700	21.950	20.941	6,752
2022-08-02	21.900	21.950	21.650	21.950	20.941	13,000
2022-08-01	21.900	21.950	21.800	21.950	20.941	5,000
2022-07-29	22.050	22.050	21.800	21.800	20.798	5,000
2022-07-28	21.900	22.100	21.900	21.950	20.941	5,619
2022-07-27	21.900	22.200	21.650	22.200	21.179	16,000
2022-07-26	22.000	22.000	21.750	21.950	20.941	9,045
2022-07-25	22.000	22.000	21.900	21.900	20.893	4,102
2022-07-22	22.000	22.100	22.000	22.050	21.036	4,390
2022-07-21	22.300	22.300	21.750	22.000	20.989	20,000
2022-07-20	22.100	22.350	21.700	21.850	20.845	87,527
2022-07-19	22.100	22.100	21.550	21.800	20.798	48,500
2022-07-18	22.150	22.150	22.000	22.000	20.989	4,100
2022-07-15	22.100	22.100	21.600	22.100	21.084	15,000
2022-07-14	22.200	22.200	22.200	22.200	20.702	6,061
2022-07-13	22.200	22.550	21.850	22.050	20.562	30,110
2022-07-11	22.450	22.450	21.850	22.200	20.702	27,000
2022-07-08	21.600	23.450	21.600	22.450	20.935	209,000
2022-07-07	22.250	22.250	20.700	22.000	20.516	100,150
2022-07-06	21.900	22.100	21.050	21.700	20.236	9,000
2022-07-05	22.000	22.350	21.850	22.100	20.609	44,146
2022-07-04	21.650	22.050	21.500	22.000	20.516	11,021
2022-07-01	21.800	22.400	21.300	22.000	20.516	34,107
2022-06-30	22.000	22.000	22.000	22.000	20.516	1,001
2022-06-29	22.300	22.300	22.000	22.000	20.516	3,000
2022-06-28	22.100	22.100	21.700	22.000	20.516	13,010
2022-06-27	22.350	22.350	22.250	22.250	20.749	2,184
2022-06-24	22.000	22.100	22.000	22.100	20.609	19,000
2022-06-23	22.150	22.250	21.650	22.000	20.516	54,000
2022-06-22	21.700	22.250	21.600	22.050	20.562	34,055
2022-06-21	21.600	22.000	21.200	22.000	20.516	22,000
2022-06-20	22.050	22.500	21.650	21.950	20.469	23,000
2022-06-17	21.900	22.300	21.900	22.300	20.796	4,010
2022-06-16	22.300	22.400	22.150	22.250	20.749	12,001
2022-06-15	22.250	22.300	22.000	22.300	20.796	5,000
2022-06-14	22.450	22.450	21.100	22.250	20.749	49,178
2022-06-13	22.000	22.400	21.600	22.100	20.609	25,005
2022-06-10	22.350	22.750	22.350	22.750	21.215	20,001
2022-06-09	22.500	22.700	22.250	22.350	20.842	36,000
2022-06-08	22.600	22.700	22.350	22.550	21.029	34,000
2022-06-07	22.450	22.600	22.250	22.500	20.982	14,400
2022-06-06	22.450	22.650	22.450	22.650	21.122	4,001
2022-06-02	22.500	22.550	22.400	22.550	21.029	8,003
2022-06-01	22.700	22.700	22.450	22.500	20.982	11,002
2022-05-31	22.800	22.800	22.350	22.500	20.982	20,047
2022-05-30	22.800	22.800	22.450	22.550	21.029	18,067
2022-05-27	22.700	22.700	22.500	22.600	21.075	12,013
2022-05-26	22.700	22.700	22.500	22.600	21.075	9,001
2022-05-25	22.800	22.800	22.450	22.750	21.215	29,001
2022-05-24	22.550	22.600	22.500	22.500	20.982	3,005
2022-05-23	22.500	22.800	22.350	22.700	21.169	43,002

← NewerPage 18 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.