Easy Field historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 27.050 | 27.400 | 26.600 | 27.150 | 25.318 | 57,000 |
| 2021-11-15 | 26.950 | 27.550 | 26.250 | 26.750 | 24.945 | 51,025 |
| 2021-11-12 | 26.650 | 27.750 | 26.650 | 27.200 | 25.365 | 56,023 |
| 2021-11-11 | 27.400 | 27.850 | 26.900 | 27.000 | 25.179 | 84,001 |
| 2021-11-10 | 26.900 | 27.950 | 26.900 | 27.700 | 25.831 | 256,000 |
| 2021-11-09 | 27.200 | 27.200 | 26.500 | 26.900 | 25.085 | 27,020 |
| 2021-11-08 | 27.250 | 27.300 | 26.400 | 27.000 | 25.179 | 64,004 |
| 2021-11-05 | 27.150 | 28.800 | 26.500 | 26.800 | 24.992 | 554,000 |
| 2021-11-04 | 27.200 | 27.750 | 26.900 | 27.300 | 25.458 | 72,000 |
| 2021-11-03 | 27.500 | 27.850 | 26.850 | 27.500 | 25.645 | 56,000 |
| 2021-11-02 | 27.400 | 27.950 | 26.700 | 27.500 | 25.645 | 45,000 |
| 2021-11-01 | 27.600 | 28.000 | 27.150 | 27.700 | 25.831 | 54,047 |
| 2021-10-29 | 27.450 | 28.000 | 27.000 | 27.600 | 25.738 | 84,015 |
| 2021-10-28 | 26.650 | 27.100 | 26.650 | 27.100 | 25.272 | 60,014 |
| 2021-10-27 | 26.700 | 26.900 | 25.950 | 26.650 | 24.852 | 112,050 |
| 2021-10-26 | 27.300 | 27.650 | 26.350 | 27.250 | 25.412 | 93,002 |
| 2021-10-25 | 29.400 | 29.400 | 27.000 | 27.000 | 25.179 | 94,012 |
| 2021-10-22 | 28.050 | 28.050 | 27.250 | 27.400 | 25.552 | 61,041 |
| 2021-10-21 | 29.050 | 29.050 | 28.050 | 28.200 | 26.298 | 214,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.