Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	22.500	22.850	22.450	22.500	20.982	47,000
2022-05-19	21.900	22.600	21.900	22.550	21.029	24,000
2022-05-18	23.200	23.200	22.300	22.600	21.075	43,000
2022-05-17	23.150	23.150	22.450	22.600	21.075	35,002
2022-05-16	23.450	23.450	22.250	22.250	20.749	84,002
2022-05-13	24.000	24.000	23.350	23.550	21.961	26,000
2022-05-12	23.650	24.250	23.500	23.650	22.055	78,000
2022-05-11	24.000	24.000	23.450	24.000	22.381	89,004
2022-05-10	23.200	23.950	23.200	23.550	21.961	56,009
2022-05-09	22.950	23.950	22.850	23.250	21.682	53,001
2022-05-06	22.550	23.500	22.550	23.250	21.682	111,000
2022-05-05	23.150	23.700	22.650	22.950	21.402	71,000
2022-05-04	23.400	24.400	22.850	22.950	21.402	168,000
2022-05-03	22.500	23.700	21.800	22.900	21.355	173,000
2022-04-29	21.700	23.500	21.500	22.500	20.982	214,250
2022-04-28	20.700	22.100	20.600	21.500	20.050	101,050
2022-04-27	19.950	20.950	19.500	20.600	19.210	182,023
2022-04-26	20.900	20.900	19.800	20.100	18.744	352,000
2022-04-25	21.600	21.600	20.250	20.300	18.931	179,006
2022-04-22	21.750	22.050	21.400	21.600	20.143	76,527
2022-04-21	22.200	22.450	21.850	22.150	20.656	89,000
2022-04-20	22.000	22.450	21.950	22.300	20.796	116,579
2022-04-19	21.950	22.000	21.200	22.000	20.516	88,016
2022-04-18	22.650	23.100	21.200	21.450	20.003	449,197
2022-04-15	24.050	24.050	23.100	23.150	21.588	230,007
2022-04-14	24.000	24.300	23.200	23.900	22.288	454,368
2022-04-13	26.000	26.200	24.300	24.300	22.661	2,041,609
2022-04-12	25.400	27.400	24.900	27.000	25.179	1,607,944
2022-04-11	24.700	24.950	24.600	24.950	23.267	15,389
2022-04-08	24.500	25.350	24.500	25.000	23.313	12,003
2022-04-07	24.900	24.900	24.500	24.700	23.034	21,003
2022-04-06	25.000	25.200	24.750	25.200	23.500	24,000
2022-04-01	25.800	25.800	25.200	25.200	23.500	8,101
2022-03-31	25.200	25.300	25.100	25.250	23.547	13,200
2022-03-30	24.950	26.000	24.950	25.600	23.873	26,000
2022-03-29	25.000	25.000	24.900	24.900	23.220	18,000
2022-03-28	24.550	25.400	24.100	25.400	23.686	55,002
2022-03-24	24.850	25.050	24.500	25.050	23.360	50,000
2022-03-23	24.900	25.050	24.650	25.050	23.360	17,000
2022-03-22	24.800	25.150	24.800	25.100	23.407	16,000
2022-03-21	24.900	25.150	24.350	25.000	23.313	212,010
2022-03-18	25.000	25.150	25.000	25.000	23.313	51,000
2022-03-17	25.400	25.950	24.800	25.000	23.313	33,000
2022-03-16	24.550	25.100	24.450	25.000	23.313	19,002
2022-03-15	25.750	25.750	24.200	24.800	23.127	19,000
2022-03-14	25.200	25.300	24.700	25.100	23.407	9,005
2022-03-11	24.200	25.050	24.050	25.050	23.360	17,000
2022-03-10	24.650	25.600	24.400	24.400	22.754	5,001
2022-03-09	24.000	24.650	23.750	24.650	22.987	49,108
2022-03-08	24.350	24.400	23.850	23.900	22.288	42,000
2022-03-07	24.800	24.950	24.600	24.950	23.267	15,060
2022-03-04	24.200	25.500	24.200	25.350	23.640	216,028
2022-03-03	25.700	26.000	24.000	24.500	22.847	405,202
2022-03-02	26.100	26.350	25.600	25.700	23.966	21,619
2022-03-01	26.050	26.650	25.900	25.900	24.153	33,000
2022-02-25	26.650	26.650	26.250	26.300	24.526	8,000
2022-02-24	26.550	26.550	26.100	26.550	24.759	24,000
2022-02-23	26.500	27.050	26.350	26.550	24.759	27,000
2022-02-22	26.550	26.750	25.950	26.400	24.619	90,000
2022-02-21	26.650	26.750	26.650	26.750	24.945	3,003

← NewerPage 19 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.