EZconn Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	66.032	68.299	64.159	64.258	64.258	725,537
2023-08-08	70.368	70.368	64.061	65.539	65.539	1,174,087
2023-08-07	63.568	69.777	63.568	69.777	69.777	819,086
2023-08-04	65.145	65.835	63.075	63.470	63.470	377,486
2023-08-02	72.340	73.522	65.539	65.835	65.835	572,411
2023-08-01	72.931	75.296	71.748	72.734	72.734	330,945
2023-07-31	76.972	79.041	71.157	73.029	73.029	1,129,640
2023-07-28	71.354	75.789	68.989	75.296	75.296	676,750
2023-07-27	69.679	71.945	67.510	71.354	71.354	703,920
2023-07-26	72.832	72.832	68.989	68.989	68.989	457,735
2023-07-25	74.015	74.015	71.748	71.748	71.748	449,103
2023-07-24	74.902	75.690	71.945	73.916	73.916	678,155
2023-07-21	72.241	75.395	72.044	74.015	74.015	791,079
2023-07-20	77.859	81.801	73.029	73.029	73.029	4,559,707
2023-07-19	74.902	80.618	73.916	75.789	75.789	4,626,546
2023-07-18	76.479	76.479	71.945	76.479	74.379	6,511,126
2023-07-17	69.580	69.580	69.580	69.580	67.669	1,426,967
2023-07-14	62.484	63.272	58.148	63.272	61.535	4,215,409
2023-07-13	52.826	57.556	52.826	57.556	55.976	927,351
2023-07-12	53.614	53.713	52.234	52.333	50.896	145,136
2023-07-11	54.107	54.403	51.150	53.417	51.950	321,648
2023-07-10	53.713	54.797	53.318	54.008	52.525	309,471
2023-07-07	51.249	55.388	50.559	53.811	52.334	712,311
2023-07-06	52.727	52.924	51.544	52.333	50.896	249,707
2023-07-05	54.205	54.205	52.431	52.826	51.375	210,105
2023-07-04	52.234	53.023	51.347	53.023	51.567	406,067
2023-07-03	50.657	52.431	50.362	52.037	50.608	192,786
2023-06-30	52.431	52.431	50.657	50.657	49.266	174,541
2023-06-29	49.869	53.023	49.869	52.333	50.896	459,950
2023-06-28	49.573	49.573	49.081	49.130	47.781	68,997
2023-06-27	49.968	49.968	48.883	48.982	47.637	82,260
2023-06-26	50.165	50.559	48.933	49.968	48.596	64,939
2023-06-21	50.165	50.165	49.672	50.165	48.787	52,773
2023-06-20	50.362	50.362	49.869	50.165	48.787	51,748
2023-06-19	50.362	50.657	50.263	50.362	48.979	35,518
2023-06-16	50.263	50.855	49.968	50.657	49.266	271,066
2023-06-15	51.446	51.446	50.657	50.855	49.458	78,128
2023-06-14	51.347	51.643	50.953	51.249	49.842	32,977
2023-06-13	50.657	51.939	50.263	51.939	50.512	252,148
2023-06-12	50.165	50.756	49.278	50.657	49.266	103,505
2023-06-09	50.756	51.643	50.362	50.953	49.554	151,203
2023-06-08	49.573	50.460	49.081	50.066	48.691	135,845
2023-06-07	50.263	51.052	50.263	50.559	49.171	72,091
2023-06-06	51.643	51.643	49.573	50.263	48.883	101,100
2023-06-05	51.742	51.840	51.347	51.347	49.937	73,086
2023-06-02	52.136	52.136	51.347	52.037	50.608	153,214
2023-06-01	51.544	51.939	51.249	51.643	50.225	135,051
2023-05-31	50.855	52.431	50.855	51.544	50.129	73,056
2023-05-30	51.150	51.544	50.855	51.150	49.746	93,348
2023-05-29	50.855	51.446	50.756	51.150	49.746	76,102
2023-05-26	50.953	50.953	49.672	50.855	49.458	104,863
2023-05-25	50.756	50.953	49.869	50.953	49.554	77,469
2023-05-24	49.672	51.249	49.672	51.052	49.650	128,100
2023-05-23	49.869	50.756	49.228	50.460	49.075	94,769
2023-05-22	49.573	49.968	49.475	49.869	48.500	62,908
2023-05-19	49.573	50.263	48.883	49.672	48.308	268,411
2023-05-18	48.982	49.968	48.883	49.278	47.925	165,399
2023-05-17	48.292	49.081	47.947	48.736	47.397	131,918
2023-05-16	46.420	48.440	46.420	47.849	46.535	245,564
2023-05-15	47.307	47.307	45.188	46.075	44.809	269,392

← NewerPage 14 of 21 · 1,222 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.