Easy Field historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 62.300 | 62.700 | 60.300 | 62.100 | 62.100 | 313,000 |
| 2025-02-03 | 61.000 | 62.400 | 59.400 | 61.900 | 61.900 | 484,244 |
| 2025-01-22 | 63.100 | 63.100 | 61.000 | 62.600 | 62.600 | 537,000 |
| 2025-01-21 | 62.200 | 63.600 | 61.500 | 62.000 | 62.000 | 582,000 |
| 2025-01-20 | 62.800 | 63.700 | 61.500 | 63.200 | 63.200 | 593,000 |
| 2025-01-17 | 66.500 | 67.700 | 63.100 | 63.200 | 63.200 | 4,671,000 |
| 2025-01-16 | 60.300 | 65.000 | 60.300 | 65.000 | 65.000 | 2,078,000 |
| 2025-01-15 | 62.500 | 63.100 | 58.700 | 59.100 | 59.100 | 1,595,000 |
| 2025-01-14 | 64.000 | 64.700 | 61.100 | 62.200 | 62.200 | 667,000 |
| 2025-01-13 | 66.900 | 66.900 | 61.300 | 63.700 | 63.700 | 1,700,000 |
| 2025-01-10 | 73.700 | 74.700 | 66.800 | 66.900 | 66.900 | 2,376,000 |
| 2025-01-09 | 76.100 | 78.100 | 74.000 | 74.200 | 74.200 | 715,000 |
| 2025-01-08 | 77.100 | 77.400 | 76.000 | 76.000 | 76.000 | 299,000 |
| 2025-01-07 | 77.200 | 78.200 | 76.100 | 76.600 | 76.600 | 288,000 |
| 2025-01-06 | 78.500 | 79.000 | 76.500 | 76.700 | 76.700 | 565,000 |
| 2025-01-03 | 75.600 | 78.600 | 75.600 | 77.100 | 77.100 | 970,000 |
| 2025-01-02 | 76.000 | 76.700 | 75.000 | 75.000 | 75.000 | 586,000 |
| 2024-12-31 | 78.000 | 78.000 | 76.500 | 76.500 | 76.500 | 568,000 |
| 2024-12-30 | 77.500 | 79.500 | 77.500 | 77.700 | 77.700 | 475,000 |
| 2024-12-27 | 79.600 | 80.200 | 78.000 | 78.000 | 78.000 | 604,000 |
| 2024-12-26 | 79.800 | 82.300 | 78.600 | 79.100 | 79.100 | 1,170,000 |
| 2024-12-25 | 78.900 | 80.400 | 78.300 | 79.500 | 79.500 | 846,000 |
| 2024-12-24 | 78.900 | 80.300 | 77.800 | 78.500 | 78.500 | 1,113,000 |
| 2024-12-23 | 81.000 | 82.000 | 77.800 | 77.800 | 77.800 | 1,599,000 |
| 2024-12-20 | 81.600 | 82.900 | 79.400 | 79.500 | 79.500 | 1,737,000 |
| 2024-12-19 | 83.600 | 85.600 | 80.600 | 81.100 | 81.100 | 2,993,000 |
| 2024-12-18 | 81.900 | 85.100 | 79.800 | 85.100 | 85.100 | 3,152,000 |
| 2024-12-17 | 74.900 | 83.400 | 74.500 | 81.400 | 81.400 | 4,737,000 |
| 2024-12-16 | 85.300 | 85.600 | 76.100 | 76.100 | 76.100 | 4,276,000 |
| 2024-12-13 | 88.300 | 89.900 | 84.400 | 84.500 | 84.500 | 2,726,000 |
| 2024-12-12 | 90.100 | 92.700 | 88.400 | 88.700 | 88.700 | 4,366,000 |
| 2024-12-11 | 86.800 | 90.800 | 85.200 | 90.100 | 90.100 | 5,251,000 |
| 2024-12-10 | 87.700 | 88.300 | 85.100 | 86.200 | 86.200 | 2,668,000 |
| 2024-12-09 | 83.900 | 88.400 | 83.000 | 87.700 | 87.700 | 3,619,000 |
| 2024-12-06 | 85.700 | 86.200 | 81.400 | 82.500 | 82.500 | 2,216,000 |
| 2024-12-05 | 88.000 | 89.400 | 85.300 | 86.000 | 86.000 | 1,851,000 |
| 2024-12-04 | 87.800 | 89.300 | 86.300 | 87.400 | 87.400 | 3,399,000 |
| 2024-12-03 | 84.100 | 88.900 | 83.300 | 87.500 | 87.500 | 4,515,000 |
| 2024-12-02 | 83.100 | 85.100 | 82.400 | 83.200 | 83.200 | 1,601,000 |
| 2024-11-29 | 79.800 | 83.400 | 77.700 | 82.400 | 82.400 | 1,346,000 |
| 2024-11-28 | 81.600 | 82.700 | 78.800 | 79.200 | 79.200 | 1,015,000 |
| 2024-11-27 | 84.400 | 87.000 | 81.500 | 81.500 | 81.500 | 2,491,000 |
| 2024-11-26 | 83.600 | 85.300 | 82.600 | 83.700 | 83.700 | 1,369,000 |
| 2024-11-25 | 78.700 | 85.300 | 78.700 | 84.300 | 84.300 | 3,346,000 |
| 2024-11-22 | 76.300 | 78.700 | 76.200 | 77.900 | 77.900 | 816,000 |
| 2024-11-21 | 76.400 | 77.200 | 75.000 | 75.400 | 75.400 | 639,000 |
| 2024-11-20 | 80.500 | 80.600 | 75.800 | 75.800 | 75.800 | 996,552 |
| 2024-11-19 | 76.800 | 80.400 | 76.800 | 79.700 | 79.700 | 1,010,000 |
| 2024-11-18 | 80.600 | 80.700 | 76.700 | 76.800 | 76.800 | 1,190,000 |
| 2024-11-15 | 79.400 | 82.000 | 79.400 | 80.100 | 80.100 | 1,116,000 |
| 2024-11-14 | 80.500 | 82.000 | 78.500 | 79.400 | 79.400 | 1,326,000 |
| 2024-11-13 | 83.000 | 83.200 | 80.000 | 80.000 | 80.000 | 1,552,000 |
| 2024-11-12 | 84.700 | 85.300 | 81.000 | 81.500 | 81.500 | 1,892,000 |
| 2024-11-11 | 82.000 | 86.700 | 82.000 | 84.600 | 84.600 | 4,137,000 |
| 2024-11-08 | 82.000 | 84.600 | 81.000 | 81.300 | 81.300 | 2,338,000 |
| 2024-11-07 | 80.200 | 84.000 | 80.100 | 81.900 | 81.900 | 1,975,000 |
| 2024-11-06 | 81.800 | 82.600 | 79.000 | 79.300 | 79.300 | 1,852,000 |
| 2024-11-05 | 81.000 | 84.000 | 80.900 | 81.600 | 81.600 | 1,849,000 |
| 2024-11-04 | 86.000 | 86.700 | 81.100 | 81.100 | 81.100 | 4,691,000 |
| 2024-11-01 | 83.800 | 91.500 | 82.900 | 87.900 | 87.900 | 8,684,000 |
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.