EZconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 172.00 | 173.50 | 167.00 | 172.50 | 172.50 | 11,236,673 |
| 2024-05-06 | 164.50 | 176.00 | 160.00 | 172.00 | 172.00 | 26,370,418 |
| 2024-05-03 | 164.00 | 172.00 | 153.00 | 161.00 | 161.00 | 36,024,612 |
| 2024-05-02 | 148.50 | 159.50 | 141.00 | 159.50 | 159.50 | 21,559,455 |
| 2024-04-30 | 132.50 | 145.00 | 129.50 | 145.00 | 145.00 | 7,600,377 |
| 2024-04-29 | 129.50 | 133.00 | 126.00 | 132.00 | 132.00 | 3,401,411 |
| 2024-04-26 | 138.50 | 144.50 | 127.00 | 127.00 | 127.00 | 8,914,145 |
| 2024-04-25 | 129.00 | 140.00 | 126.50 | 134.00 | 134.00 | 3,877,728 |
| 2024-04-24 | 127.00 | 131.50 | 127.00 | 129.00 | 129.00 | 1,041,409 |
| 2024-04-23 | 125.00 | 128.50 | 122.50 | 124.00 | 124.00 | 805,596 |
| 2024-04-22 | 128.00 | 129.50 | 122.00 | 122.00 | 122.00 | 1,487,790 |
| 2024-04-19 | 139.00 | 140.00 | 128.00 | 128.50 | 128.50 | 2,300,684 |
| 2024-04-18 | 135.50 | 141.00 | 135.00 | 137.50 | 137.50 | 1,496,398 |
| 2024-04-17 | 133.00 | 140.00 | 132.00 | 137.50 | 137.50 | 1,649,610 |
| 2024-04-16 | 136.00 | 136.00 | 128.00 | 130.50 | 130.50 | 1,714,522 |
| 2024-04-15 | 140.00 | 142.00 | 136.50 | 136.50 | 136.50 | 1,668,563 |
| 2024-04-12 | 137.00 | 145.50 | 136.50 | 143.00 | 143.00 | 3,526,471 |
| 2024-04-11 | 141.00 | 141.50 | 135.00 | 135.50 | 135.50 | 3,081,796 |
| 2024-04-10 | 141.00 | 148.00 | 137.00 | 140.50 | 140.50 | 5,611,595 |
| 2024-04-09 | 144.50 | 148.00 | 140.00 | 141.00 | 141.00 | 6,248,788 |
| 2024-04-08 | 136.00 | 148.50 | 136.00 | 142.50 | 142.50 | 5,962,130 |
| 2024-04-03 | 141.00 | 141.50 | 135.00 | 136.00 | 136.00 | 3,078,900 |
| 2024-04-02 | 139.00 | 144.50 | 136.00 | 143.50 | 143.50 | 3,955,714 |
| 2024-04-01 | 141.00 | 141.50 | 135.00 | 138.00 | 138.00 | 4,276,827 |
| 2024-03-29 | 139.00 | 142.50 | 135.00 | 138.50 | 138.50 | 4,467,000 |
| 2024-03-28 | 129.00 | 141.00 | 128.50 | 138.00 | 138.00 | 5,120,430 |
| 2024-03-27 | 131.50 | 133.00 | 128.00 | 129.00 | 129.00 | 2,358,532 |
| 2024-03-26 | 142.50 | 146.00 | 130.00 | 132.00 | 132.00 | 8,353,691 |
| 2024-03-25 | 130.50 | 141.50 | 129.00 | 137.00 | 137.00 | 5,816,736 |
| 2024-03-22 | 125.00 | 135.00 | 124.00 | 129.50 | 129.50 | 7,503,045 |
| 2024-03-21 | 125.00 | 126.50 | 120.50 | 123.50 | 123.50 | 1,822,254 |
| 2024-03-20 | 121.50 | 127.00 | 121.00 | 122.00 | 122.00 | 2,072,847 |
| 2024-03-19 | 122.50 | 126.50 | 121.00 | 121.50 | 121.50 | 2,043,508 |
| 2024-03-18 | 120.50 | 128.00 | 120.50 | 124.00 | 124.00 | 3,487,854 |
| 2024-03-15 | 115.50 | 132.00 | 114.50 | 119.00 | 119.00 | 7,524,384 |
| 2024-03-14 | 129.50 | 129.50 | 120.00 | 120.00 | 120.00 | 2,714,768 |
| 2024-03-13 | 139.50 | 143.00 | 130.50 | 133.00 | 133.00 | 1,005,788 |
| 2024-03-12 | 133.00 | 142.50 | 133.00 | 140.00 | 140.00 | 1,160,312 |
| 2024-03-11 | 128.00 | 136.50 | 126.00 | 134.00 | 134.00 | 1,156,183 |
| 2024-03-08 | 141.50 | 141.50 | 132.00 | 132.00 | 132.00 | 2,517,833 |
| 2024-03-07 | 153.00 | 154.00 | 145.00 | 146.50 | 146.50 | 1,052,601 |
| 2024-03-06 | 144.50 | 155.00 | 144.00 | 155.00 | 155.00 | 1,024,743 |
| 2024-03-05 | 149.00 | 152.00 | 147.50 | 147.50 | 147.50 | 507,609 |
| 2024-03-04 | 154.50 | 155.00 | 148.50 | 150.00 | 150.00 | 1,153,762 |
| 2024-03-01 | 146.50 | 150.00 | 143.00 | 150.00 | 150.00 | 931,566 |
| 2024-02-29 | 144.00 | 147.50 | 144.00 | 146.50 | 146.50 | 596,746 |
| 2024-02-27 | 148.00 | 148.00 | 137.00 | 142.50 | 142.50 | 1,359,718 |
| 2024-02-26 | 145.50 | 148.00 | 142.00 | 146.50 | 146.50 | 1,258,350 |
| 2024-02-23 | 158.50 | 161.50 | 141.50 | 145.50 | 145.50 | 19,807,927 |
| 2024-02-22 | 143.50 | 151.00 | 143.00 | 151.00 | 151.00 | 4,777,204 |
| 2024-02-21 | 125.50 | 137.50 | 123.00 | 137.50 | 137.50 | 9,851,013 |
| 2024-02-20 | 126.00 | 128.00 | 118.00 | 125.00 | 125.00 | 10,209,439 |
| 2024-02-19 | 114.50 | 123.00 | 105.00 | 123.00 | 123.00 | 10,200,382 |
| 2024-02-16 | 105.50 | 112.00 | 104.00 | 112.00 | 112.00 | 5,647,302 |
| 2024-02-15 | 94.200 | 102.00 | 92.500 | 102.00 | 102.00 | 5,728,915 |
| 2024-02-05 | 93.900 | 95.500 | 91.900 | 92.900 | 92.900 | 4,232,609 |
| 2024-02-02 | 93.600 | 100.50 | 90.100 | 93.000 | 93.000 | 10,276,865 |
| 2024-02-01 | 92.500 | 95.500 | 90.400 | 93.300 | 93.300 | 12,635,728 |
| 2024-01-31 | 82.700 | 91.400 | 81.900 | 91.400 | 91.400 | 8,669,323 |
| 2024-01-30 | 81.300 | 84.900 | 80.000 | 83.100 | 83.100 | 7,925,726 |
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.