EZconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 470.00 | 517.00 | 470.00 | 480.00 | 480.00 | 296,236 |
| 2024-08-01 | 467.50 | 485.00 | 467.50 | 485.00 | 485.00 | 211,207 |
| 2024-07-31 | 446.50 | 475.00 | 446.50 | 457.50 | 457.50 | 212,168 |
| 2024-07-30 | 397.00 | 452.00 | 397.00 | 452.00 | 452.00 | 366,341 |
| 2024-07-29 | 430.00 | 446.50 | 411.00 | 411.00 | 411.00 | 469,148 |
| 2024-07-26 | 388.50 | 430.00 | 388.50 | 430.00 | 430.00 | 787,453 |
| 2024-07-23 | 481.00 | 481.50 | 433.50 | 433.50 | 433.50 | 440,995 |
| 2024-07-22 | 500.00 | 500.00 | 481.50 | 481.50 | 481.50 | 159,018 |
| 2024-07-19 | 541.00 | 541.00 | 520.00 | 535.00 | 535.00 | 712,768 |
| 2024-07-18 | 511.00 | 543.00 | 500.00 | 543.00 | 543.00 | 826,343 |
| 2024-07-17 | 533.00 | 558.00 | 515.00 | 527.00 | 527.00 | 9,739,257 |
| 2024-07-16 | 478.00 | 514.00 | 470.50 | 514.00 | 514.00 | 4,193,503 |
| 2024-07-15 | 488.50 | 492.00 | 465.00 | 468.00 | 468.00 | 3,322,345 |
| 2024-07-12 | 468.50 | 495.00 | 452.00 | 474.50 | 474.50 | 8,151,332 |
| 2024-07-11 | 470.00 | 475.00 | 456.00 | 475.00 | 475.00 | 2,537,725 |
| 2024-07-10 | 431.50 | 432.00 | 416.50 | 432.00 | 432.00 | 2,395,781 |
| 2024-07-09 | 395.00 | 408.50 | 369.00 | 393.00 | 393.00 | 6,415,148 |
| 2024-07-08 | 395.50 | 409.50 | 395.00 | 395.00 | 395.00 | 5,047,086 |
| 2024-07-05 | 423.00 | 438.50 | 410.00 | 438.50 | 438.50 | 5,865,127 |
| 2024-07-04 | 366.50 | 399.00 | 366.00 | 399.00 | 399.00 | 4,320,505 |
| 2024-07-03 | 355.50 | 384.50 | 345.50 | 363.00 | 363.00 | 5,694,994 |
| 2024-07-02 | 352.50 | 365.00 | 340.50 | 350.00 | 350.00 | 4,302,738 |
| 2024-07-01 | 340.00 | 370.00 | 316.00 | 365.00 | 365.00 | 6,858,191 |
| 2024-06-28 | 333.50 | 353.00 | 320.00 | 336.50 | 336.50 | 4,954,870 |
| 2024-06-27 | 321.00 | 346.50 | 321.00 | 340.00 | 340.00 | 402,730 |
| 2024-06-26 | 327.50 | 330.00 | 315.50 | 330.00 | 330.00 | 229,719 |
| 2024-06-25 | 311.50 | 323.00 | 301.00 | 321.00 | 321.00 | 363,442 |
| 2024-06-24 | 319.50 | 319.50 | 310.50 | 319.00 | 319.00 | 402,397 |
| 2024-06-21 | 298.00 | 316.50 | 298.00 | 315.50 | 315.50 | 854,595 |
| 2024-06-20 | 275.00 | 294.50 | 275.00 | 294.50 | 294.50 | 465,516 |
| 2024-06-19 | 304.50 | 304.50 | 268.00 | 268.00 | 268.00 | 1,144,462 |
| 2024-06-18 | 307.50 | 307.50 | 295.00 | 297.50 | 297.50 | 513,436 |
| 2024-06-17 | 296.50 | 309.00 | 293.50 | 309.00 | 309.00 | 724,047 |
| 2024-06-14 | 263.00 | 282.50 | 263.00 | 282.50 | 282.50 | 894,823 |
| 2024-06-13 | 260.00 | 262.00 | 251.50 | 257.50 | 257.50 | 902,830 |
| 2024-06-12 | 246.50 | 262.00 | 246.50 | 256.00 | 256.00 | 1,008,806 |
| 2024-06-11 | 262.00 | 265.00 | 251.00 | 255.00 | 255.00 | 9,035,482 |
| 2024-06-07 | 230.00 | 253.00 | 223.00 | 246.50 | 246.50 | 17,182,132 |
| 2024-06-06 | 230.00 | 230.00 | 203.50 | 230.00 | 230.00 | 12,646,641 |
| 2024-06-05 | 205.00 | 209.50 | 203.00 | 209.50 | 209.50 | 1,387,581 |
| 2024-06-04 | 192.00 | 196.50 | 188.00 | 190.50 | 190.50 | 723,055 |
| 2024-06-03 | 182.50 | 191.00 | 182.50 | 189.00 | 189.00 | 600,565 |
| 2024-05-31 | 175.50 | 181.50 | 174.00 | 181.50 | 181.50 | 626,905 |
| 2024-05-30 | 170.00 | 175.00 | 170.00 | 170.50 | 170.50 | 236,120 |
| 2024-05-29 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | 282,159 |
| 2024-05-28 | 179.00 | 180.00 | 176.50 | 178.00 | 178.00 | 315,222 |
| 2024-05-27 | 172.00 | 179.50 | 171.50 | 176.50 | 176.50 | 422,239 |
| 2024-05-24 | 169.00 | 171.50 | 166.50 | 170.00 | 170.00 | 591,388 |
| 2024-05-23 | 176.50 | 176.50 | 168.00 | 169.00 | 169.00 | 846,230 |
| 2024-05-22 | 176.00 | 178.50 | 175.50 | 178.00 | 178.00 | 484,559 |
| 2024-05-21 | 178.50 | 181.00 | 177.50 | 181.00 | 181.00 | 682,264 |
| 2024-05-20 | 180.00 | 182.50 | 177.00 | 180.50 | 180.50 | 772,458 |
| 2024-05-17 | 178.50 | 181.00 | 176.00 | 178.00 | 178.00 | 695,679 |
| 2024-05-16 | 179.00 | 182.50 | 173.00 | 180.00 | 180.00 | 1,947,831 |
| 2024-05-15 | 171.50 | 180.00 | 170.50 | 176.00 | 176.00 | 2,454,537 |
| 2024-05-14 | 173.50 | 173.50 | 169.00 | 169.00 | 169.00 | 856,240 |
| 2024-05-13 | 171.00 | 173.50 | 166.00 | 172.00 | 172.00 | 1,257,768 |
| 2024-05-10 | 168.00 | 173.50 | 168.00 | 169.50 | 169.50 | 2,354,507 |
| 2024-05-09 | 168.50 | 169.00 | 162.00 | 166.00 | 166.00 | 1,984,568 |
| 2024-05-08 | 170.50 | 177.50 | 167.50 | 168.50 | 168.50 | 9,236,966 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 2.1000 TWD |
| 2022-07-27 | 1.2000 TWD |
| 2021-08-19 | 1.0000 TWD |
| 2020-08-04 | 1.3600 TWD |
| 2019-07-22 | 1.5750 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.