EZconn Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	75.300	82.000	73.700	82.000	82.000	5,685,411
2024-01-26	73.600	75.600	73.200	74.600	74.600	1,303,235
2024-01-25	74.200	74.600	72.600	73.400	73.400	538,502
2024-01-24	72.900	75.800	72.900	74.100	74.100	1,715,196
2024-01-23	71.400	74.300	71.100	72.900	72.900	1,910,503
2024-01-22	71.100	71.700	70.200	70.900	70.900	703,061
2024-01-19	71.500	71.900	70.600	71.200	71.200	716,351
2024-01-18	70.800	71.900	69.600	71.000	71.000	1,385,100
2024-01-17	70.400	71.400	69.800	70.500	70.500	1,590,460
2024-01-16	69.600	70.300	68.800	69.800	69.800	791,075
2024-01-15	69.200	70.000	68.600	69.600	69.600	630,483
2024-01-12	68.000	71.400	67.500	69.000	69.000	1,571,008
2024-01-11	65.600	68.800	65.200	68.200	68.200	995,019
2024-01-10	65.000	66.500	64.600	65.000	65.000	809,003
2024-01-09	68.890	68.890	65.539	66.229	66.229	449,528
2024-01-08	68.594	69.481	68.102	68.200	68.200	583,581
2024-01-05	67.806	68.890	67.215	67.609	67.609	395,717
2024-01-04	69.481	69.876	67.215	67.215	67.215	527,627
2024-01-03	69.481	69.974	68.200	69.481	69.481	463,709
2024-01-02	69.087	70.664	69.087	69.087	69.087	584,446
2023-12-29	68.989	70.270	68.299	69.284	69.284	1,285,817
2023-12-28	66.229	70.763	66.229	67.806	67.806	1,933,669
2023-12-27	64.849	66.525	64.357	65.835	65.835	448,601
2023-12-26	64.159	64.751	64.159	64.652	64.652	182,638
2023-12-25	63.568	65.046	62.780	64.357	64.357	453,603
2023-12-22	63.174	63.864	63.075	63.075	63.075	250,725
2023-12-21	65.046	65.046	63.075	63.174	63.174	380,560
2023-12-20	65.145	65.638	64.258	64.258	64.258	242,561
2023-12-19	65.441	66.032	64.258	64.258	64.258	351,158
2023-12-18	64.849	66.426	64.849	65.441	65.441	209,027
2023-12-15	66.919	67.018	65.145	65.441	65.441	374,773
2023-12-14	66.032	66.919	65.736	65.736	65.736	418,192
2023-12-13	66.032	67.116	65.736	65.736	65.736	259,830
2023-12-12	67.018	67.412	65.539	66.525	66.525	489,116
2023-12-11	66.426	68.792	65.539	66.525	66.525	1,474,411
2023-12-08	66.032	67.313	64.652	65.638	65.638	1,436,817
2023-12-07	70.467	70.960	68.496	68.496	68.496	730,072
2023-12-06	70.171	71.157	70.171	70.368	70.368	449,585
2023-12-05	72.044	72.241	69.974	70.073	70.073	569,803
2023-12-04	73.325	74.114	71.847	72.241	72.241	605,036
2023-12-01	72.832	74.409	72.438	73.325	73.325	775,531
2023-11-30	72.931	74.015	71.945	72.832	72.832	666,022
2023-11-29	71.058	74.705	71.058	72.537	72.537	2,382,676
2023-11-28	70.368	72.142	70.368	71.255	71.255	528,100
2023-11-27	70.960	71.255	69.876	70.566	70.566	427,783
2023-11-24	71.748	72.142	70.960	70.960	70.960	558,114
2023-11-23	74.902	74.902	71.157	71.157	71.157	1,554,823
2023-11-22	75.198	76.577	73.522	74.902	74.902	3,835,918
2023-11-21	70.861	77.070	70.861	75.198	75.198	5,946,392
2023-11-20	70.073	71.255	70.073	70.664	70.664	504,760
2023-11-17	69.974	70.368	69.284	69.974	69.974	528,954
2023-11-16	70.763	71.551	69.974	70.270	70.270	630,219
2023-11-15	71.157	72.340	70.073	70.763	70.763	1,556,843
2023-11-14	69.777	70.861	69.186	70.171	70.171	889,658
2023-11-13	68.792	70.270	68.200	69.383	69.383	954,984
2023-11-10	69.383	70.073	68.200	68.496	68.496	858,472
2023-11-09	72.340	73.128	68.200	69.777	69.777	2,579,511
2023-11-08	74.114	75.001	72.832	73.029	73.029	1,385,396
2023-11-07	74.902	76.479	73.916	73.916	73.916	1,751,331
2023-11-06	74.606	76.676	74.015	75.198	75.198	2,121,932

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.