Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	47.850	50.500	47.150	47.250	47.250	4,529,886
2025-07-28	43.000	47.050	42.000	47.050	47.050	1,624,029
2025-07-25	43.500	43.500	42.750	42.800	42.800	197,033
2025-07-24	45.600	45.600	43.600	43.650	43.650	311,430
2025-07-23	45.800	46.800	44.700	44.700	44.700	1,070,020
2025-07-22	43.500	46.750	42.950	45.800	45.800	3,032,100
2025-07-21	41.800	42.650	41.500	42.500	42.500	271,172
2025-07-18	42.450	42.450	41.100	41.200	41.200	93,000
2025-07-17	41.250	42.450	41.250	41.650	41.650	151,258
2025-07-16	40.900	41.900	40.250	41.900	41.900	203,258
2025-07-15	41.000	41.450	40.200	41.300	41.300	181,000
2025-07-14	41.800	43.450	41.350	41.400	41.400	279,000
2025-07-11	43.000	44.500	41.500	41.500	41.500	1,406,000
2025-07-10	40.600	42.250	40.100	42.250	42.250	405,000
2025-07-09	37.500	38.900	37.500	38.450	38.450	237,000
2025-07-08	39.200	39.200	38.000	38.500	38.500	402,000
2025-07-07	41.850	41.850	39.100	39.700	39.700	357,100
2025-07-04	43.400	43.700	41.700	41.700	41.700	345,032
2025-07-03	43.400	44.000	43.150	43.350	43.350	215,172
2025-07-02	43.950	43.950	43.050	43.350	43.350	71,016
2025-07-01	44.300	44.800	43.800	43.800	43.800	115,010
2025-06-30	46.750	46.750	43.700	44.200	44.200	220,000
2025-06-27	46.700	46.700	45.150	45.750	45.750	186,500
2025-06-26	46.600	47.750	45.900	46.100	46.100	455,000
2025-06-25	44.900	47.000	44.900	46.550	46.550	1,013,300
2025-06-24	45.200	47.300	43.900	45.600	45.600	626,010
2025-06-23	42.950	43.350	41.600	43.350	43.350	249,172
2025-06-20	45.900	45.900	42.650	42.850	42.850	186,050
2025-06-19	44.500	44.500	43.300	43.350	43.350	158,050
2025-06-18	45.600	45.800	44.500	44.500	44.500	291,000
2025-06-17	43.050	47.050	43.050	45.650	45.650	891,290
2025-06-16	43.850	43.850	42.450	42.800	42.800	135,056
2025-06-13	45.750	45.750	43.750	44.200	44.200	180,000
2025-06-12	45.000	46.000	44.650	45.000	45.000	67,000
2025-06-11	46.100	46.750	44.900	45.000	45.000	168,000
2025-06-10	44.300	46.350	44.300	45.200	45.200	203,000
2025-06-09	45.700	45.900	44.400	44.450	44.450	104,493
2025-06-06	45.150	46.550	44.400	45.600	45.600	156,172
2025-06-05	46.150	46.400	45.050	45.150	45.150	72,000
2025-06-04	45.450	47.850	45.450	46.150	46.150	234,001
2025-06-03	45.500	45.500	44.300	44.300	44.300	84,100
2025-06-02	46.000	46.000	43.800	45.150	45.150	238,000
2025-05-29	46.700	46.750	45.900	45.900	45.900	148,430
2025-05-28	48.200	48.200	46.500	46.550	46.550	147,000
2025-05-27	49.300	49.500	47.200	47.250	47.250	155,000
2025-05-26	47.900	48.850	47.100	48.400	48.400	119,000
2025-05-23	48.850	49.050	47.300	47.900	47.900	132,002
2025-05-22	48.250	49.750	48.250	48.850	48.850	101,000
2025-05-21	49.950	49.950	48.550	49.400	49.400	119,000
2025-05-20	49.150	49.150	48.050	48.750	48.750	86,149
2025-05-19	49.900	50.800	48.750	48.800	48.800	222,000
2025-05-16	50.500	51.600	49.800	49.800	49.800	292,000
2025-05-15	51.700	51.700	50.300	50.400	50.400	167,000
2025-05-14	52.000	52.300	51.500	51.700	51.700	199,000
2025-05-13	52.500	52.600	51.000	51.500	51.500	229,000
2025-05-12	50.100	51.300	50.100	51.100	51.100	217,000
2025-05-09	50.500	50.500	49.100	50.200	50.200	190,000
2025-05-08	49.550	49.650	48.700	49.500	49.500	168,141
2025-05-07	48.250	48.550	47.650	48.400	48.400	116,035
2025-05-06	49.100	49.400	47.200	48.200	48.200	547,010

← NewerPage 6 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.