Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	83.200	83.800	81.900	81.900	81.900	521,720
2026-01-19	83.800	84.700	83.100	83.200	83.200	324,000
2026-01-16	86.700	86.700	84.100	84.100	84.100	443,001
2026-01-15	84.600	87.900	83.500	84.900	84.900	452,086
2026-01-14	83.100	85.200	83.100	83.800	83.800	445,063
2026-01-13	82.200	83.100	81.000	82.000	82.000	416,002
2026-01-12	83.800	85.200	81.700	81.700	81.700	462,260
2026-01-09	83.100	83.900	80.100	83.000	83.000	635,240
2026-01-08	83.700	84.900	83.000	83.000	83.000	295,946
2026-01-07	85.900	86.000	82.800	83.600	83.600	617,376
2026-01-06	87.700	88.700	85.200	85.900	85.900	765,032
2026-01-05	82.800	88.500	82.800	87.200	87.200	1,107,138
2026-01-02	85.100	85.800	81.100	82.000	82.000	1,463,176
2025-12-31	87.600	89.500	85.000	85.100	85.100	1,136,859
2025-12-30	91.300	91.300	86.500	87.800	87.800	2,006,403
2025-12-29	92.300	93.900	91.400	91.400	91.400	760,800
2025-12-26	94.400	95.600	91.400	92.300	92.300	1,173,164
2025-12-24	91.000	94.300	91.000	94.000	94.000	1,049,602
2025-12-23	94.100	94.500	89.400	90.700	90.700	1,662,944
2025-12-22	95.800	95.800	92.700	93.200	93.200	1,853,691
2025-12-19	92.200	94.000	91.200	93.600	93.600	3,072,852
2025-12-18	89.900	91.900	89.300	90.400	90.400	2,065,607
2025-12-17	86.500	93.000	85.600	89.900	89.900	3,445,296
2025-12-16	85.300	86.000	84.000	86.000	86.000	823,485
2025-12-15	85.300	87.200	84.400	85.100	85.100	1,651,500
2025-12-12	84.400	86.000	83.200	86.000	86.000	969,684
2025-12-11	84.800	84.800	82.100	84.200	84.200	1,297,450
2025-12-10	81.900	84.800	80.600	84.800	84.800	1,117,400
2025-12-09	80.300	82.900	79.100	82.000	82.000	1,038,605
2025-12-08	80.900	82.600	80.000	80.000	80.000	916,400
2025-12-05	80.500	82.600	79.500	80.800	80.800	1,314,757
2025-12-04	79.200	82.900	78.600	80.800	80.800	1,335,433
2025-12-03	82.000	82.400	77.000	79.200	79.200	1,904,327
2025-12-02	80.400	82.000	79.400	80.600	80.600	1,218,501
2025-12-01	79.000	81.500	78.700	80.200	80.200	1,748,201
2025-11-28	79.700	79.800	77.800	78.600	78.600	1,007,457
2025-11-27	77.200	81.000	77.100	79.500	79.500	2,668,516
2025-11-26	79.400	80.000	74.500	76.200	76.200	2,277,242
2025-11-25	77.000	80.500	76.500	78.000	78.000	5,016,555
2025-11-24	69.900	75.300	69.900	75.300	75.300	3,125,200
2025-11-21	64.600	69.300	64.600	68.500	68.500	507,000
2025-11-20	65.000	66.800	65.000	66.700	66.700	405,091
2025-11-19	63.300	63.800	61.700	63.100	63.100	669,000
2025-11-18	67.100	67.100	63.700	63.700	63.700	583,000
2025-11-17	68.400	68.400	66.300	66.600	66.600	240,000
2025-11-14	69.600	70.000	67.000	67.000	67.000	641,521
2025-11-13	71.000	71.000	69.000	70.400	70.400	541,600
2025-11-12	70.800	71.000	69.500	70.300	70.300	597,222
2025-11-11	70.000	72.300	69.800	70.200	70.200	1,171,220
2025-11-10	67.500	69.000	66.700	68.500	68.500	649,002
2025-11-07	66.000	66.700	64.600	66.000	66.000	511,000
2025-11-06	67.100	67.800	66.300	66.600	66.600	354,000
2025-11-05	67.800	70.000	65.800	67.100	67.100	771,050
2025-11-04	70.900	71.200	68.000	69.200	69.200	945,510
2025-11-03	69.700	73.900	69.700	70.400	70.400	1,775,100
2025-10-31	71.000	71.900	68.700	70.200	70.200	1,405,000
2025-10-30	70.000	72.500	69.700	70.800	70.800	1,858,660
2025-10-29	67.100	70.600	67.100	70.000	70.000	1,754,186
2025-10-28	66.800	68.000	65.700	66.300	66.300	608,602
2025-10-27	66.000	68.400	65.700	65.700	65.700	837,005

← NewerPage 4 of 5 · 244 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.