EZconn Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	76.282	76.873	73.522	73.621	73.621	2,300,973
2023-11-02	76.479	77.760	74.311	75.001	75.001	4,188,841
2023-11-01	73.916	77.366	72.340	74.902	74.902	5,541,272
2023-10-31	76.282	78.351	71.157	71.847	71.847	5,199,725
2023-10-30	79.436	79.436	75.395	75.592	75.592	6,075,959
2023-10-27	88.207	90.474	78.351	79.140	79.140	29,605,152
2023-10-26	76.282	84.955	75.493	84.955	84.955	10,085,692
2023-10-25	78.351	79.337	75.395	77.267	77.267	5,775,812
2023-10-24	70.960	77.267	70.171	77.267	77.267	4,898,047
2023-10-23	73.325	74.705	70.270	70.270	70.270	1,717,218
2023-10-20	74.803	76.479	73.128	73.325	73.325	2,969,109
2023-10-19	73.227	76.676	72.931	74.902	74.902	4,387,640
2023-10-18	72.931	78.351	69.383	73.522	73.522	3,901,133
2023-10-17	76.577	79.731	71.650	72.734	72.734	6,923,190
2023-10-16	73.818	77.859	73.325	75.888	75.888	5,138,976
2023-10-13	68.397	75.395	67.806	73.227	73.227	5,984,497
2023-10-12	68.003	70.960	67.116	68.792	68.792	2,413,967
2023-10-11	73.424	73.522	66.722	66.722	66.722	2,051,256
2023-10-06	76.282	76.282	73.424	73.424	73.424	1,082,830
2023-10-05	78.154	79.534	75.493	75.690	75.690	3,163,818
2023-10-04	76.775	77.464	74.409	77.366	77.366	2,718,355
2023-10-03	73.029	79.534	72.734	77.366	77.366	7,022,129
2023-10-02	75.690	76.873	72.734	72.734	72.734	2,714,723
2023-09-28	75.690	78.746	74.606	75.001	75.001	4,920,626
2023-09-27	80.914	82.589	74.311	74.409	74.409	16,018,939
2023-09-26	71.157	78.844	71.058	78.844	78.844	6,721,695
2023-09-25	73.818	76.972	69.876	71.748	71.748	6,875,801
2023-09-22	64.554	71.058	64.159	71.058	71.058	3,208,893
2023-09-21	66.525	66.525	64.258	64.652	64.652	839,334
2023-09-20	64.948	68.792	64.849	66.919	66.919	2,105,445
2023-09-19	67.905	68.989	63.962	65.539	65.539	1,723,038
2023-09-18	66.426	72.931	66.426	67.510	67.510	5,011,881
2023-09-15	64.554	68.102	63.568	66.820	66.820	5,967,496
2023-09-14	58.148	61.991	56.571	61.991	61.991	1,481,637
2023-09-13	54.600	57.655	54.600	56.374	56.374	313,531
2023-09-12	54.403	55.487	53.318	54.600	54.600	161,333
2023-09-11	57.852	57.852	55.191	55.191	55.191	174,547
2023-09-08	58.246	58.739	57.063	57.063	57.063	215,115
2023-09-07	58.049	58.443	56.768	57.753	57.753	169,453
2023-09-06	56.374	59.330	54.994	58.049	58.049	633,233
2023-09-05	55.487	56.078	54.304	55.487	55.487	279,031
2023-09-04	58.640	58.739	55.585	55.684	55.684	418,135
2023-09-01	59.429	59.626	58.542	58.837	58.837	231,393
2023-08-31	59.232	61.006	58.837	59.232	59.232	209,021
2023-08-30	59.724	59.823	58.837	59.133	59.133	169,701
2023-08-29	59.232	60.020	58.739	59.429	59.429	108,632
2023-08-28	60.119	60.217	57.950	59.133	59.133	402,826
2023-08-25	60.316	62.583	58.345	60.119	60.119	322,724
2023-08-24	62.090	64.159	59.823	60.119	60.119	342,997
2023-08-23	62.090	63.075	61.203	61.794	61.794	172,855
2023-08-22	65.342	65.342	62.090	62.090	62.090	398,829
2023-08-21	63.272	65.342	61.696	63.470	63.470	406,371
2023-08-18	63.371	68.200	62.583	63.272	63.272	1,236,891
2023-08-17	59.823	62.878	59.823	62.484	62.484	418,343
2023-08-16	60.119	62.780	58.148	60.611	60.611	565,180
2023-08-15	59.922	60.907	58.936	60.119	60.119	290,498
2023-08-14	59.724	59.724	57.753	59.035	59.035	249,058
2023-08-11	59.429	61.991	59.330	60.513	60.513	502,465
2023-08-10	62.878	62.878	57.852	58.443	58.443	1,228,805
2023-08-09	66.032	68.299	64.159	64.258	64.258	725,537

← NewerPage 13 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.