Easy Field historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	70.700	73.600	70.200	72.600	72.600	298,579
2026-10-16	75.100	75.800	72.800	72.800	72.800	354,739
2026-10-15	74.200	75.000	72.500	73.500	73.500	475,023
2026-10-14	73.200	77.800	73.000	76.200	76.200	693,023
2026-10-13	74.500	77.200	72.100	72.900	72.900	582,050
2026-10-12	76.900	78.300	74.000	76.000	76.000	1,039,016
2026-10-08	73.600	73.600	72.000	72.100	72.100	344,000
2026-10-07	74.700	76.000	72.800	73.200	73.200	672,227
2026-10-06	77.300	78.300	72.500	74.500	74.500	737,339
2026-10-05	79.600	79.600	76.600	76.600	76.600	1,015,432
2026-10-02	79.200	80.000	78.500	79.800	79.800	1,084,509
2026-10-01	80.000	84.300	78.400	81.300	81.300	5,269,225
2026-09-30	74.200	79.800	74.200	79.000	79.000	4,357,030
2026-09-29	70.100	74.500	69.900	74.000	74.000	1,057,195
2026-09-24	72.500	72.500	70.800	71.100	71.100	592,068
2026-09-23	72.700	78.300	71.900	72.800	72.800	2,959,010
2026-09-22	74.800	75.200	70.300	72.700	72.700	3,483,241
2026-09-21	70.800	75.000	70.400	75.000	75.000	4,079,099
2026-09-18	63.700	68.500	63.700	68.200	68.200	1,717,331
2026-09-17	62.000	63.800	61.900	62.900	62.900	319,038
2026-09-16	60.700	62.200	60.500	61.700	61.700	128,100
2026-09-15	61.200	61.600	59.600	59.600	59.600	143,200
2026-09-14	60.500	62.100	60.000	61.100	61.100	142,011
2026-09-11	63.000	63.000	60.500	61.200	61.200	404,000
2026-09-10	65.800	65.800	63.600	64.300	64.300	334,000
2026-09-09	62.700	66.100	62.400	65.800	65.800	1,005,032
2026-09-08	63.200	65.400	62.500	62.600	62.600	291,000
2026-09-07	62.900	63.500	62.500	62.900	62.900	182,020
2026-09-04	63.500	63.500	61.100	62.800	62.800	231,028
2026-09-03	65.000	65.200	61.200	61.500	61.500	441,154
2026-09-02	67.400	67.400	64.700	65.000	65.000	620,054
2026-09-01	68.600	69.800	67.300	67.400	67.400	2,299,340
2026-08-31	64.600	68.000	64.100	67.800	67.800	1,199,428
2026-08-28	62.900	66.000	61.200	65.200	65.200	401,197
2026-08-27	62.800	63.400	61.800	62.100	62.100	376,000
2026-08-26	58.800	64.000	58.800	62.900	62.900	877,005
2026-08-25	58.500	58.800	56.200	58.800	58.800	186,000
2026-08-24	57.400	58.500	57.200	57.500	57.500	135,077
2026-08-21	59.000	59.100	57.400	57.600	57.600	169,110
2026-08-20	58.900	59.000	57.700	59.000	59.000	131,000
2026-08-19	56.900	59.800	56.900	57.800	57.800	191,004
2026-08-18	59.100	60.300	58.800	59.600	59.600	200,000
2026-08-17	58.900	60.400	58.200	60.200	60.200	266,200
2026-08-14	59.000	59.000	57.700	57.800	57.800	139,000
2026-08-13	59.000	61.200	58.600	58.600	58.600	291,018
2026-08-12	58.000	59.300	57.900	58.000	58.000	248,251
2026-08-11	58.200	60.200	57.000	57.900	57.900	476,034
2026-08-10	55.600	60.000	55.300	57.400	57.400	532,000
2026-08-07	55.500	56.900	55.100	55.200	55.200	141,296
2026-08-06	55.500	56.500	54.400	55.500	55.500	143,004
2026-08-05	56.800	57.200	55.400	55.500	55.500	276,054
2026-08-04	53.300	56.200	52.800	55.800	55.800	225,050
2026-08-03	52.600	53.800	51.400	53.300	53.300	276,011
2026-07-31	51.100	51.400	50.000	50.700	50.700	258,000
2026-07-30	50.000	51.300	48.500	49.000	49.000	310,000
2026-07-29	54.300	55.100	48.700	51.300	51.300	699,001
2026-07-28	56.700	56.700	54.100	54.100	54.100	287,005
2026-07-27	57.200	58.100	56.600	58.000	58.000	175,021
2026-07-24	59.800	60.000	58.100	58.100	58.100	233,005
2026-07-23	61.400	61.400	58.600	59.600	59.600	220,010

Page 1 of 21 · 1,222 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.