Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	83.700	85.100	82.100	83.100	83.100	1,847,210
2026-04-27	90.500	90.500	84.400	84.700	84.700	4,068,911
2026-04-24	92.100	94.200	88.700	90.200	90.200	12,216,396
2026-04-23	90.000	92.800	81.300	89.700	89.700	7,068,197
2026-04-22	90.100	92.600	88.800	88.800	88.800	4,792,422
2026-04-21	90.100	94.500	87.200	93.100	93.100	12,505,860
2026-04-20	86.500	93.900	83.500	91.000	91.000	14,375,231
2026-04-17	78.200	85.900	78.200	85.900	85.900	7,985,329
2026-04-16	81.700	82.000	77.400	78.100	78.100	2,922,130
2026-04-15	82.600	84.500	79.100	81.700	81.700	12,765,947
2026-04-14	75.000	78.700	72.100	78.700	78.700	3,261,344
2026-04-13	64.700	71.600	64.700	71.600	71.600	3,622,000
2026-04-10	66.000	66.800	64.500	65.100	65.100	165,000
2026-04-09	66.000	66.700	64.200	65.700	65.700	227,010
2026-04-08	65.000	67.200	65.000	66.000	66.000	328,430
2026-04-07	63.000	65.000	62.800	64.400	64.400	205,000
2026-04-02	64.400	64.400	61.900	63.100	63.100	202,000
2026-04-01	64.800	66.000	62.700	63.300	63.300	275,000
2026-03-31	67.400	67.400	62.500	62.700	62.700	410,000
2026-03-30	67.400	70.400	65.200	68.100	68.100	364,000
2026-03-27	63.500	67.700	62.000	67.400	67.400	624,166
2026-03-26	63.400	64.700	62.300	62.700	62.700	451,001
2026-03-25	61.700	62.800	61.300	62.400	62.400	226,092
2026-03-24	63.600	63.800	60.400	61.000	61.000	458,005
2026-03-23	62.000	64.000	61.500	63.000	63.000	277,000
2026-03-20	67.500	68.000	65.000	65.300	65.300	324,142
2026-03-19	66.300	68.500	66.300	66.300	66.300	322,000
2026-03-18	68.000	68.400	66.000	67.500	67.500	272,600
2026-03-17	67.700	68.900	67.000	68.000	68.000	350,000
2026-03-16	68.000	68.000	65.100	66.000	66.000	310,113
2026-03-13	66.800	67.700	65.000	66.500	66.500	186,148
2026-03-12	69.000	70.000	66.600	66.900	66.900	288,000
2026-03-11	68.000	69.800	67.800	68.500	68.500	350,000
2026-03-10	66.800	66.800	65.000	65.100	65.100	170,055
2026-03-09	66.000	66.000	63.600	64.500	64.500	274,172
2026-03-06	68.000	69.200	66.800	68.300	68.300	133,200
2026-03-05	72.100	72.100	68.400	69.200	69.200	280,010
2026-03-04	67.200	69.300	66.400	67.900	67.900	404,300
2026-03-03	76.700	79.100	69.400	70.000	70.000	2,200,530
2026-03-02	69.500	76.600	67.500	76.600	76.600	1,012,000
2026-02-26	68.900	71.400	67.800	69.700	69.700	744,230
2026-02-25	67.500	68.200	66.700	67.700	67.700	168,108
2026-02-24	68.900	69.100	67.500	67.500	67.500	252,000
2026-02-23	66.200	69.000	66.100	68.600	68.600	202,000
2026-02-11	67.300	69.500	66.000	66.000	66.000	414,187
2026-02-10	66.700	68.900	66.200	67.300	67.300	343,000
2026-02-09	66.500	68.100	65.600	67.500	67.500	501,000
2026-02-06	64.300	67.100	62.000	66.000	66.000	563,000
2026-02-05	66.100	66.100	64.300	64.300	64.300	257,000
2026-02-04	66.000	67.000	65.000	65.400	65.400	285,173
2026-02-03	68.000	68.000	64.700	66.000	66.000	481,360
2026-02-02	67.400	67.400	65.000	66.300	66.300	429,600
2026-01-30	71.000	71.000	66.700	67.800	67.800	706,050
2026-01-29	72.800	73.800	71.400	71.400	71.400	463,517
2026-01-28	77.500	77.600	70.200	72.800	72.800	1,892,175
2026-01-27	79.100	80.000	76.200	77.900	77.900	636,000
2026-01-26	81.600	82.000	78.700	78.800	78.800	402,060
2026-01-23	79.800	82.300	79.800	80.100	80.100	680,160
2026-01-22	81.900	81.900	77.600	78.500	78.500	1,100,276
2026-01-21	81.800	82.300	77.700	81.900	81.900	1,213,007

← NewerPage 3 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.