Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	27.150	27.150	26.250	26.750	24.945	44,005
2022-02-17	27.200	27.200	26.300	27.000	25.179	96,000
2022-02-16	27.450	27.450	26.550	27.050	25.225	48,394
2022-02-15	27.450	28.150	26.500	27.250	25.412	238,085
2022-02-14	27.850	28.450	27.200	27.550	25.691	44,004
2022-02-11	28.450	29.450	28.000	28.250	26.344	609,185
2022-02-10	28.000	28.600	28.000	28.450	26.531	12,030
2022-02-09	28.350	28.600	28.100	28.200	26.298	21,030
2022-02-08	27.900	29.350	27.800	28.300	26.391	752,000
2022-02-07	27.600	28.250	27.600	27.850	25.971	9,010
2022-01-26	28.050	28.200	27.600	27.600	25.738	34,050
2022-01-25	28.350	28.350	27.500	28.050	26.158	81,200
2022-01-24	28.250	28.350	27.650	28.150	26.251	43,000
2022-01-21	28.650	28.650	27.500	28.400	26.484	46,000
2022-01-20	28.450	29.350	27.900	28.600	26.671	86,150
2022-01-19	28.450	29.850	27.950	28.150	26.251	159,179
2022-01-18	28.400	28.500	28.150	28.450	26.531	21,016
2022-01-17	29.200	29.200	28.200	28.450	26.531	26,044
2022-01-14	30.050	30.100	28.100	28.400	26.484	99,003
2022-01-13	28.600	31.000	27.900	30.000	27.976	215,100
2022-01-12	29.000	29.000	28.200	28.200	26.298	21,000
2022-01-11	28.500	29.000	28.200	28.850	26.904	269,015
2022-01-10	28.400	29.400	27.850	29.000	27.044	84,199
2022-01-07	28.500	28.500	27.600	28.400	26.484	122,100
2022-01-06	28.300	28.950	27.800	28.350	26.437	60,000
2022-01-05	28.900	28.900	27.500	28.300	26.391	57,006
2022-01-04	28.100	28.900	28.000	28.900	26.950	113,366
2022-01-03	29.950	29.950	27.500	27.700	25.831	286,572
2021-12-30	27.500	30.250	27.500	29.950	27.930	1,012,722
2021-12-29	25.800	27.500	25.800	27.500	25.645	146,226
2021-12-28	25.550	25.700	25.350	25.700	23.966	7,087
2021-12-27	25.300	25.550	25.100	25.550	23.826	97,294
2021-12-24	25.250	25.500	25.250	25.400	23.686	26,021
2021-12-23	25.300	25.550	25.100	25.350	23.640	62,009
2021-12-22	25.200	25.500	25.200	25.350	23.640	59,000
2021-12-21	25.500	25.850	25.050	25.350	23.640	59,001
2021-12-20	25.950	26.250	25.200	25.300	23.593	141,000
2021-12-17	25.450	26.200	25.450	25.700	23.966	23,000
2021-12-16	26.350	26.350	25.800	25.800	24.059	29,001
2021-12-15	26.400	26.400	26.000	26.000	24.246	6,000
2021-12-14	26.450	26.750	25.600	25.600	23.873	65,953
2021-12-13	26.650	27.500	26.400	26.400	24.619	60,031
2021-12-10	27.700	27.750	26.600	27.300	25.458	80,236
2021-12-09	26.800	27.800	26.150	27.200	25.365	219,819
2021-12-08	26.250	26.900	26.250	26.600	24.806	31,000
2021-12-07	26.800	27.000	26.200	26.650	24.852	46,005
2021-12-06	26.450	27.050	26.450	26.900	25.085	66,000
2021-12-03	25.650	26.950	25.650	26.450	24.666	79,196
2021-12-02	26.000	26.200	25.400	25.950	24.199	53,000
2021-12-01	25.200	26.000	25.200	25.650	23.920	39,012
2021-11-30	24.600	26.000	24.600	25.650	23.920	76,000
2021-11-29	24.400	25.150	24.200	24.900	23.220	96,000
2021-11-26	25.300	25.300	25.250	25.250	23.547	30,000
2021-11-25	26.050	26.050	25.200	25.450	23.733	107,040
2021-11-24	25.800	26.450	25.800	26.100	24.339	72,000
2021-11-23	26.050	26.750	25.600	26.000	24.246	100,000
2021-11-22	26.450	26.450	26.000	26.200	24.432	57,000
2021-11-19	26.850	26.950	26.150	26.600	24.806	179,000
2021-11-18	26.900	27.000	26.500	26.850	25.039	20,000
2021-11-17	26.850	27.050	26.250	26.700	24.899	32,001

← NewerPage 20 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.