Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	66.000	67.200	64.800	64.900	64.900	422,051
2025-10-22	67.000	67.700	66.500	66.800	66.800	255,113
2025-10-21	67.500	68.000	65.400	67.500	67.500	482,000
2025-10-20	68.000	68.600	66.600	67.100	67.100	345,040
2025-10-17	68.200	70.700	67.000	67.000	67.000	908,010
2025-10-16	66.100	68.200	65.900	68.200	68.200	473,126
2025-10-15	63.800	65.800	62.500	65.800	65.800	775,228
2025-10-14	71.500	72.000	63.900	63.900	63.900	2,059,083
2025-10-13	67.900	71.000	67.500	70.900	70.900	934,258
2025-10-09	70.900	71.700	68.500	70.300	70.300	1,655,523
2025-10-08	72.000	74.200	69.600	71.100	71.100	2,371,200
2025-10-07	70.900	74.900	70.900	72.700	72.700	4,936,532
2025-10-03	68.000	71.500	66.200	71.000	71.000	9,054,544
2025-10-02	61.000	66.000	60.600	66.000	66.000	3,020,849
2025-10-01	59.100	61.500	58.400	60.000	60.000	784,140
2025-09-30	59.800	61.700	59.100	59.100	59.100	664,000
2025-09-29	58.800	58.800	58.800	58.800	58.800	0
2025-09-26	59.700	60.600	57.600	58.800	58.800	645,000
2025-09-25	60.100	63.000	59.400	59.700	59.700	1,602,302
2025-09-24	60.100	61.500	58.600	59.200	59.200	1,701,327
2025-09-23	57.700	60.000	56.700	60.000	60.000	1,520,846
2025-09-22	53.700	57.400	53.700	56.300	56.300	960,001
2025-09-19	55.000	55.000	52.800	53.300	53.300	322,180
2025-09-18	54.200	55.800	53.800	55.000	55.000	451,000
2025-09-17	54.300	54.800	53.000	53.800	53.800	124,000
2025-09-16	53.500	55.800	53.400	54.300	54.300	253,086
2025-09-15	52.900	54.300	51.800	53.400	53.400	167,000
2025-09-12	55.000	55.700	52.900	52.900	52.900	294,400
2025-09-11	56.800	57.900	54.900	55.000	55.000	451,285
2025-09-10	56.000	58.000	54.300	56.600	56.600	809,441
2025-09-09	54.400	57.200	53.700	54.500	54.500	744,308
2025-09-08	52.600	54.300	52.100	53.800	53.800	263,602
2025-09-05	52.500	53.300	52.200	52.700	52.700	161,019
2025-09-04	53.400	53.800	51.900	52.500	52.500	186,019
2025-09-03	52.600	54.100	52.500	52.800	52.800	189,200
2025-09-02	52.600	55.200	52.600	52.800	52.800	591,003
2025-09-01	54.000	54.000	50.700	52.100	52.100	281,000
2025-08-29	54.500	54.500	52.800	53.700	53.700	287,000
2025-08-28	53.800	55.200	52.900	53.000	53.000	381,020
2025-08-27	52.800	54.700	52.800	53.600	53.600	398,380
2025-08-26	53.100	53.800	52.400	52.600	52.600	300,494
2025-08-25	53.400	54.300	52.500	52.700	52.700	343,172
2025-08-22	53.600	53.600	51.500	52.700	52.700	262,621
2025-08-21	52.200	54.000	52.200	52.300	52.300	416,011
2025-08-20	54.800	54.800	51.400	51.500	51.500	575,047
2025-08-19	54.500	57.500	53.100	54.500	54.500	788,000
2025-08-18	55.000	56.000	54.100	54.200	54.200	465,860
2025-08-15	58.000	58.000	54.600	54.800	54.800	1,065,299
2025-08-14	60.100	60.800	57.400	57.400	57.400	932,159
2025-08-13	61.000	61.600	58.500	59.700	59.700	1,269,300
2025-08-12	58.900	62.100	58.400	60.400	60.400	2,946,500
2025-08-11	58.400	63.000	58.400	62.700	62.700	3,110,523
2025-08-08	56.000	59.100	55.500	58.000	58.000	6,120,440
2025-08-07	53.500	54.600	51.700	53.800	53.800	1,817,000
2025-08-06	51.000	54.400	50.500	52.200	52.200	1,540,000
2025-08-05	51.500	53.500	51.000	51.700	51.700	1,225,086
2025-08-04	50.600	51.200	49.150	50.700	50.700	921,002
2025-08-01	53.000	53.000	53.000	53.000	53.000	1,376,166
2025-07-31	53.700	56.200	52.600	53.000	53.000	6,380,653
2025-07-30	47.800	51.900	47.700	51.900	51.900	4,000,441

← NewerPage 5 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.