Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	61.400	61.400	58.600	59.600	59.600	220,010
2026-07-22	60.100	61.300	59.700	60.300	60.300	178,000
2026-07-21	59.400	59.900	58.700	59.100	59.100	167,021
2026-07-20	59.600	60.800	56.100	58.200	58.200	485,000
2026-07-17	63.000	63.600	59.000	60.400	60.400	530,000
2026-07-16	67.800	67.800	65.000	65.000	65.000	295,005
2026-07-15	65.900	68.300	63.500	67.700	67.700	523,050
2026-07-14	67.100	67.300	60.500	64.100	64.100	936,000
2026-07-13	71.200	71.200	66.800	67.000	67.000	484,004
2026-07-10	70.500	70.500	70.500	70.500	70.500	0
2026-07-09	70.800	73.100	68.700	70.500	70.500	439,000
2026-07-08	70.300	70.700	68.600	69.100	69.100	408,075
2026-07-07	73.400	73.400	69.600	70.300	70.300	674,255
2026-07-06	72.500	75.300	72.100	73.200	73.200	726,086
2026-07-03	71.500	71.900	70.200	71.500	71.500	380,120
2026-07-02	70.000	71.500	68.700	71.300	71.300	275,002
2026-07-01	73.600	73.900	70.200	70.200	70.200	515,008
2026-06-30	72.500	73.200	71.300	73.200	72.211	390,055
2026-06-29	72.000	73.600	70.900	71.200	70.238	460,020
2026-06-26	75.600	75.900	70.500	71.000	70.041	923,362
2026-06-25	78.900	78.900	75.900	76.200	75.170	491,040
2026-06-24	76.400	78.800	76.200	78.300	78.300	375,010
2026-06-23	80.700	80.700	77.200	77.500	77.500	776,010
2026-06-22	81.900	82.900	80.200	80.800	80.800	841,100
2026-06-18	79.200	81.900	78.900	79.600	79.600	1,043,150
2026-06-17	76.400	78.600	75.500	77.800	77.800	560,050
2026-06-16	79.300	79.800	76.300	76.400	76.400	817,023
2026-06-15	77.500	80.000	77.000	78.700	78.700	973,056
2026-06-12	77.000	78.900	75.200	75.200	75.200	958,000
2026-06-11	79.000	79.000	73.900	74.700	74.700	772,205
2026-06-10	78.400	84.000	76.800	76.900	76.900	1,371,525
2026-06-09	78.000	79.100	76.500	78.200	78.200	898,055
2026-06-08	74.700	77.800	74.700	77.400	77.400	1,328,636
2026-06-05	84.100	84.900	82.200	83.000	83.000	1,121,283
2026-06-04	86.700	88.900	84.200	84.200	84.200	1,312,500
2026-06-03	88.800	89.900	86.400	86.700	86.700	1,742,939
2026-06-02	93.000	93.000	87.600	88.100	88.100	2,370,071
2026-06-01	95.100	98.300	92.300	93.000	93.000	3,310,306
2026-05-29	96.000	96.100	92.600	94.300	94.300	2,686,781
2026-05-28	100.00	101.00	93.500	95.000	95.000	5,826,532
2026-05-27	108.50	109.00	100.00	102.50	102.50	10,426,943
2026-05-26	98.300	101.50	98.300	101.50	101.50	5,780,185
2026-05-25	91.300	92.700	90.100	92.600	92.600	3,826,649
2026-05-22	91.000	94.300	89.100	90.400	90.400	5,644,064
2026-05-21	88.200	92.800	87.400	90.200	90.200	5,338,099
2026-05-20	87.400	90.500	87.100	87.800	87.800	2,532,840
2026-05-19	84.700	90.500	84.300	88.800	88.800	3,825,466
2026-05-18	89.000	89.000	83.300	84.700	84.700	3,074,170
2026-05-15	94.000	94.900	84.500	89.000	89.000	6,778,468
2026-05-14	89.400	95.500	87.300	92.900	92.900	8,402,538
2026-05-13	88.000	89.700	86.100	87.800	87.800	2,696,802
2026-05-12	88.500	91.800	87.400	89.000	89.000	8,468,357
2026-05-11	83.400	89.400	81.300	88.000	88.000	5,429,186
2026-05-08	82.200	85.700	81.000	81.300	81.300	2,419,380
2026-05-07	82.600	83.000	80.500	80.800	80.800	895,310
2026-05-06	83.200	84.700	81.000	82.200	82.200	1,439,808
2026-05-05	83.200	84.600	80.000	82.100	82.100	1,668,037
2026-05-04	83.600	84.100	81.500	81.900	81.900	1,539,150
2026-04-30	83.000	84.500	80.600	83.300	83.300	2,125,256
2026-04-29	83.100	84.600	79.500	80.200	80.200	1,871,403

← NewerPage 2 of 21 · 1,223 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.