Easy Field historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 0 |
| 2024-10-30 | 84.100 | 88.000 | 83.400 | 84.000 | 84.000 | 7,517,000 |
| 2024-10-29 | 78.500 | 85.900 | 77.500 | 84.200 | 84.200 | 5,558,000 |
| 2024-10-28 | 82.000 | 83.200 | 77.000 | 78.400 | 78.400 | 2,816,000 |
| 2024-10-25 | 84.700 | 85.300 | 81.600 | 81.600 | 81.600 | 1,997,000 |
| 2024-10-24 | 82.600 | 89.000 | 82.600 | 84.000 | 84.000 | 6,351,000 |
| 2024-10-23 | 84.933 | 86.115 | 81.977 | 82.273 | 82.273 | 2,181,063 |
| 2024-10-22 | 88.283 | 90.155 | 84.046 | 84.440 | 84.440 | 4,556,990 |
| 2024-10-21 | 88.776 | 94.983 | 86.312 | 86.706 | 86.706 | 11,871,519 |
| 2024-10-18 | 84.243 | 88.480 | 83.356 | 87.889 | 87.889 | 9,788,903 |
| 2024-10-17 | 84.200 | 85.100 | 82.800 | 84.100 | 84.100 | 2,925,000 |
| 2024-10-16 | 81.000 | 87.400 | 80.100 | 84.400 | 84.400 | 7,993,000 |
| 2024-10-15 | 89.100 | 89.900 | 82.600 | 82.800 | 82.800 | 6,146,000 |
| 2024-10-14 | 90.500 | 93.500 | 85.500 | 89.100 | 89.100 | 18,036,000 |
| 2024-10-11 | 85.000 | 92.000 | 85.000 | 89.100 | 89.100 | 20,426,000 |
| 2024-10-09 | 84.400 | 87.600 | 82.600 | 84.800 | 84.800 | 11,160,000 |
| 2024-10-08 | 82.900 | 86.800 | 81.000 | 83.100 | 83.100 | 15,502,000 |
| 2024-10-07 | 80.000 | 87.000 | 78.300 | 82.900 | 82.900 | 26,298,000 |
| 2024-10-04 | 78.000 | 82.400 | 75.900 | 79.500 | 79.500 | 19,209,000 |
| 2024-10-03 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-10-02 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-10-01 | 69.500 | 75.000 | 69.300 | 75.000 | 75.000 | 13,000,000 |
| 2024-09-30 | 65.400 | 71.500 | 65.400 | 68.200 | 68.200 | 3,246,000 |
| 2024-09-27 | 68.200 | 68.500 | 66.600 | 66.600 | 66.600 | 776,000 |
| 2024-09-26 | 69.200 | 69.200 | 66.700 | 67.300 | 67.300 | 839,000 |
| 2024-09-25 | 69.500 | 70.000 | 68.200 | 68.500 | 68.500 | 1,301,000 |
| 2024-09-24 | 68.000 | 70.200 | 65.400 | 67.600 | 67.600 | 1,528,000 |
| 2024-09-23 | 69.300 | 71.100 | 66.900 | 68.000 | 68.000 | 3,450,000 |
| 2024-09-20 | 66.500 | 70.400 | 64.400 | 68.100 | 68.100 | 6,524,000 |
| 2024-09-19 | 59.400 | 64.300 | 58.400 | 64.300 | 64.300 | 1,490,000 |
| 2024-09-18 | 58.700 | 60.300 | 58.300 | 58.500 | 58.500 | 312,000 |
| 2024-09-16 | 58.600 | 60.600 | 58.600 | 58.700 | 58.700 | 227,000 |
| 2024-09-13 | 58.900 | 59.500 | 58.000 | 58.500 | 58.500 | 273,000 |
| 2024-09-12 | 58.000 | 59.500 | 57.700 | 58.900 | 58.900 | 637,000 |
| 2024-09-11 | 61.500 | 62.000 | 57.700 | 57.700 | 57.700 | 1,177,000 |
| 2024-09-10 | 59.400 | 64.100 | 58.600 | 61.600 | 61.600 | 2,949,000 |
| 2024-09-09 | 58.000 | 58.500 | 56.500 | 58.300 | 58.300 | 227,000 |
| 2024-09-06 | 57.500 | 58.800 | 57.300 | 58.100 | 58.100 | 270,000 |
| 2024-09-05 | 59.000 | 59.900 | 57.200 | 57.300 | 57.300 | 324,000 |
| 2024-09-04 | 57.500 | 59.900 | 56.300 | 58.000 | 58.000 | 518,000 |
| 2024-09-03 | 62.700 | 64.300 | 61.600 | 61.900 | 61.900 | 320,000 |
| 2024-09-02 | 63.700 | 63.700 | 62.000 | 62.400 | 62.400 | 235,000 |
| 2024-08-30 | 64.500 | 64.900 | 62.100 | 62.500 | 62.500 | 366,000 |
| 2024-08-29 | 64.500 | 65.000 | 63.400 | 64.000 | 64.000 | 244,000 |
| 2024-08-28 | 64.600 | 65.100 | 63.500 | 65.000 | 65.000 | 412,000 |
| 2024-08-27 | 61.700 | 65.000 | 61.700 | 64.600 | 64.600 | 494,000 |
| 2024-08-26 | 64.500 | 64.500 | 61.500 | 61.600 | 61.600 | 422,000 |
| 2024-08-23 | 62.000 | 64.000 | 61.100 | 63.800 | 63.800 | 679,000 |
| 2024-08-22 | 63.900 | 65.000 | 63.000 | 63.000 | 63.000 | 614,000 |
| 2024-08-21 | 65.200 | 65.200 | 62.700 | 63.500 | 63.500 | 849,000 |
| 2024-08-20 | 66.800 | 67.300 | 64.600 | 65.600 | 65.600 | 1,565,000 |
| 2024-08-19 | 63.000 | 65.600 | 62.800 | 65.400 | 65.400 | 1,482,000 |
| 2024-08-16 | 63.300 | 65.100 | 61.500 | 62.600 | 62.600 | 1,376,000 |
| 2024-08-15 | 61.100 | 63.100 | 59.700 | 62.500 | 62.500 | 927,000 |
| 2024-08-14 | 61.700 | 62.100 | 60.100 | 61.100 | 61.100 | 1,953,000 |
| 2024-08-13 | 58.000 | 61.400 | 56.400 | 59.100 | 59.100 | 2,057,000 |
| 2024-08-12 | 59.900 | 62.200 | 58.700 | 59.700 | 59.700 | 2,788,000 |
| 2024-08-09 | 58.000 | 61.300 | 55.900 | 56.600 | 56.600 | 1,284,000 |
| 2024-08-08 | 55.000 | 57.500 | 54.200 | 56.300 | 56.300 | 712,000 |
| 2024-08-07 | 51.700 | 55.900 | 51.700 | 55.900 | 55.900 | 297,000 |
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.