Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 6442.TW stock page

EZconn Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-281,835.001,930.001,835.001,905.001,905.001,504,896
2026-04-271,940.001,940.001,700.001,775.001,775.002,391,738
2026-04-242,020.002,050.001,820.001,880.001,880.001,926,877
2026-04-232,295.002,310.002,020.002,020.002,020.001,962,615
2026-04-222,320.002,320.002,225.002,240.002,240.001,004,118
2026-04-212,405.002,460.002,240.002,340.002,340.005,382,370
2026-04-202,210.002,370.002,190.002,370.002,370.004,376,126
2026-04-172,110.002,215.002,110.002,155.002,155.004,679,123
2026-04-162,115.002,140.002,030.002,075.002,075.002,654,882
2026-04-152,160.002,220.002,080.002,090.002,090.004,625,718
2026-04-142,260.002,275.002,050.002,075.002,075.003,935,976
2026-04-132,380.002,400.002,170.002,230.002,230.004,475,615
2026-04-102,170.002,325.002,120.002,325.002,325.003,293,811
2026-04-092,180.002,245.002,110.002,115.002,115.002,665,217
2026-04-082,235.002,255.002,125.002,165.002,165.002,924,143
2026-04-072,075.002,160.002,045.002,095.002,095.002,661,723
2026-04-022,095.002,180.001,985.002,000.002,000.003,665,083
2026-04-012,030.002,090.002,005.002,030.002,030.002,475,758
2026-03-312,025.002,045.001,900.001,900.001,900.002,824,201
2026-03-302,070.002,135.001,980.002,110.002,110.002,293,228
2026-03-271,990.002,175.001,970.002,115.002,115.002,382,378
2026-03-262,085.002,270.002,070.002,080.002,080.004,770,449
2026-03-252,085.002,125.002,060.002,125.002,125.002,137,350
2026-03-241,960.002,030.001,855.001,935.001,935.003,574,213
2026-03-231,905.002,020.001,850.001,850.001,850.002,890,873
2026-03-202,005.002,045.002,005.002,045.002,045.00725,740
2026-03-191,850.001,940.001,850.001,930.001,930.00449,271
2026-03-181,725.001,850.001,725.001,850.001,850.00545,149
2026-03-171,740.001,755.001,680.001,685.001,685.00726,544
2026-03-161,710.001,800.001,700.001,735.001,735.00624,901
2026-03-131,625.001,695.001,625.001,690.001,690.00680,062
2026-03-121,780.001,795.001,685.001,690.001,690.001,042,305
2026-03-111,735.001,840.001,735.001,810.001,810.00932,849
2026-03-101,770.001,770.001,615.001,705.001,705.001,309,374
2026-03-091,710.001,710.001,710.001,710.001,710.00221,609
2026-03-061,940.002,075.001,895.001,895.001,895.004,922,863
2026-03-052,220.002,220.001,960.001,985.001,985.006,541,107
2026-03-042,235.002,270.002,100.002,100.002,100.003,744,958
2026-03-032,430.002,540.002,300.002,330.002,330.005,298,494
2026-03-022,030.002,355.002,030.002,355.002,355.003,864,234
2026-02-262,105.002,260.002,065.002,145.002,145.001,285,909
2026-02-252,010.002,080.001,980.002,080.002,080.00917,250
2026-02-242,060.002,090.001,985.002,030.002,030.00848,706
2026-02-231,990.002,085.001,990.002,035.002,035.00917,135
2026-02-111,930.002,000.001,900.001,950.001,950.00924,289
2026-02-101,900.002,000.001,880.001,985.001,985.001,221,669
2026-02-091,800.001,860.001,755.001,850.001,850.00962,027
2026-02-061,660.001,710.001,595.001,695.001,695.001,071,226
2026-02-051,850.001,850.001,750.001,755.001,755.001,062,102
2026-02-041,830.001,860.001,780.001,860.001,860.001,067,284
2026-02-031,770.001,860.001,710.001,830.001,830.005,756,315
2026-02-021,745.001,770.001,680.001,710.001,710.003,845,123
2026-01-301,755.001,845.001,705.001,785.001,785.007,876,269
2026-01-291,630.001,725.001,620.001,725.001,725.005,683,631
2026-01-281,570.001,570.001,570.001,570.001,570.001,526,629
2026-01-271,430.001,430.001,430.001,430.001,430.002,070,844
2026-01-261,365.001,375.001,295.001,300.001,300.003,174,750
2026-01-231,325.001,370.001,290.001,355.001,355.004,772,545
2026-01-221,290.001,310.001,270.001,295.001,295.002,403,450
2026-01-211,270.001,355.001,250.001,250.001,250.004,521,548
← NewerPage 3 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-192.1000 TWD
2022-07-271.2000 TWD
2021-08-191.0000 TWD
2020-08-041.3600 TWD
2019-07-221.5750 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.