EZconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,235.00 | 1,310.00 | 1,235.00 | 1,270.00 | 1,270.00 | 3,563,516 |
| 2026-01-19 | 1,255.00 | 1,260.00 | 1,200.00 | 1,235.00 | 1,235.00 | 2,037,777 |
| 2026-01-16 | 1,330.00 | 1,355.00 | 1,240.00 | 1,255.00 | 1,255.00 | 3,555,674 |
| 2026-01-15 | 1,355.00 | 1,370.00 | 1,300.00 | 1,320.00 | 1,320.00 | 2,358,753 |
| 2026-01-14 | 1,370.00 | 1,400.00 | 1,320.00 | 1,360.00 | 1,360.00 | 3,771,985 |
| 2026-01-13 | 1,445.00 | 1,455.00 | 1,330.00 | 1,340.00 | 1,340.00 | 4,380,259 |
| 2026-01-12 | 1,390.00 | 1,450.00 | 1,355.00 | 1,415.00 | 1,415.00 | 5,518,100 |
| 2026-01-09 | 1,335.00 | 1,405.00 | 1,300.00 | 1,400.00 | 1,400.00 | 3,862,727 |
| 2026-01-08 | 1,300.00 | 1,380.00 | 1,285.00 | 1,330.00 | 1,330.00 | 3,318,907 |
| 2026-01-07 | 1,325.00 | 1,350.00 | 1,295.00 | 1,295.00 | 1,295.00 | 2,484,111 |
| 2026-01-06 | 1,330.00 | 1,345.00 | 1,265.00 | 1,300.00 | 1,300.00 | 3,271,386 |
| 2026-01-05 | 1,390.00 | 1,395.00 | 1,320.00 | 1,325.00 | 1,325.00 | 2,895,496 |
| 2026-01-02 | 1,385.00 | 1,420.00 | 1,365.00 | 1,380.00 | 1,380.00 | 2,893,328 |
| 2025-12-31 | 1,380.00 | 1,440.00 | 1,345.00 | 1,360.00 | 1,360.00 | 4,703,481 |
| 2025-12-30 | 1,275.00 | 1,395.00 | 1,275.00 | 1,375.00 | 1,375.00 | 4,559,155 |
| 2025-12-29 | 1,320.00 | 1,325.00 | 1,275.00 | 1,280.00 | 1,280.00 | 1,844,035 |
| 2025-12-26 | 1,320.00 | 1,340.00 | 1,290.00 | 1,315.00 | 1,315.00 | 3,103,316 |
| 2025-12-24 | 1,220.00 | 1,315.00 | 1,210.00 | 1,295.00 | 1,295.00 | 4,769,873 |
| 2025-12-23 | 1,205.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,205.00 | 3,261,518 |
| 2025-12-22 | 1,175.00 | 1,210.00 | 1,175.00 | 1,185.00 | 1,185.00 | 2,248,686 |
| 2025-12-19 | 1,190.00 | 1,220.00 | 1,135.00 | 1,155.00 | 1,155.00 | 5,308,323 |
| 2025-12-18 | 1,205.00 | 1,230.00 | 1,105.00 | 1,110.00 | 1,110.00 | 4,738,729 |
| 2025-12-17 | 1,350.00 | 1,385.00 | 1,215.00 | 1,215.00 | 1,215.00 | 4,862,356 |
| 2025-12-16 | 1,435.00 | 1,435.00 | 1,270.00 | 1,335.00 | 1,335.00 | 1,582,721 |
| 2025-12-15 | 1,310.00 | 1,430.00 | 1,305.00 | 1,410.00 | 1,410.00 | 1,227,068 |
| 2025-12-12 | 1,285.00 | 1,340.00 | 1,260.00 | 1,340.00 | 1,340.00 | 960,157 |
| 2025-12-11 | 1,225.00 | 1,310.00 | 1,225.00 | 1,260.00 | 1,260.00 | 1,195,536 |
| 2025-12-10 | 1,225.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | 779,510 |
| 2025-12-09 | 1,205.00 | 1,240.00 | 1,185.00 | 1,200.00 | 1,200.00 | 620,556 |
| 2025-12-08 | 1,200.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,200.00 | 529,973 |
| 2025-12-05 | 1,210.00 | 1,230.00 | 1,185.00 | 1,185.00 | 1,185.00 | 651,517 |
| 2025-12-04 | 1,265.00 | 1,265.00 | 1,200.00 | 1,200.00 | 1,200.00 | 749,132 |
| 2025-12-03 | 1,245.00 | 1,300.00 | 1,245.00 | 1,250.00 | 1,250.00 | 963,503 |
| 2025-12-02 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1,131,734 |
| 2025-12-01 | 1,200.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,180.00 | 942,235 |
| 2025-11-28 | 1,245.00 | 1,250.00 | 1,185.00 | 1,190.00 | 1,190.00 | 4,894,539 |
| 2025-11-27 | 1,345.00 | 1,365.00 | 1,255.00 | 1,255.00 | 1,255.00 | 5,510,974 |
| 2025-11-26 | 1,315.00 | 1,360.00 | 1,295.00 | 1,315.00 | 1,315.00 | 5,432,070 |
| 2025-11-25 | 1,260.00 | 1,345.00 | 1,230.00 | 1,310.00 | 1,310.00 | 8,775,646 |
| 2025-11-24 | 1,180.00 | 1,230.00 | 1,150.00 | 1,230.00 | 1,230.00 | 4,797,336 |
| 2025-11-21 | 1,055.00 | 1,145.00 | 1,050.00 | 1,120.00 | 1,120.00 | 7,852,218 |
| 2025-11-20 | 1,070.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,105.00 | 3,997,698 |
| 2025-11-19 | 1,035.00 | 1,055.00 | 997.00 | 1,005.00 | 1,005.00 | 4,246,169 |
| 2025-11-18 | 1,080.00 | 1,085.00 | 1,005.00 | 1,030.00 | 1,030.00 | 6,172,755 |
| 2025-11-17 | 1,020.00 | 1,090.00 | 991.00 | 1,090.00 | 1,090.00 | 7,001,450 |
| 2025-11-14 | 1,010.00 | 1,045.00 | 976.00 | 995.00 | 995.00 | 7,071,936 |
| 2025-11-13 | 950.00 | 1,040.00 | 940.00 | 1,040.00 | 1,040.00 | 9,549,837 |
| 2025-11-12 | 923.00 | 962.00 | 920.00 | 947.00 | 947.00 | 6,027,698 |
| 2025-11-11 | 945.00 | 959.00 | 903.00 | 913.00 | 913.00 | 5,952,873 |
| 2025-11-10 | 896.00 | 963.00 | 882.00 | 934.00 | 934.00 | 5,354,411 |
| 2025-11-07 | 898.00 | 915.00 | 888.00 | 888.00 | 888.00 | 3,224,024 |
| 2025-11-06 | 906.00 | 923.00 | 891.00 | 902.00 | 902.00 | 3,761,590 |
| 2025-11-05 | 865.00 | 890.00 | 857.00 | 881.00 | 881.00 | 3,051,527 |
| 2025-11-04 | 954.00 | 956.00 | 890.00 | 890.00 | 890.00 | 3,512,717 |
| 2025-11-03 | 946.00 | 960.00 | 932.00 | 953.00 | 953.00 | 2,975,432 |
| 2025-10-31 | 952.00 | 979.00 | 937.00 | 939.00 | 939.00 | 4,228,809 |
| 2025-10-30 | 995.00 | 1,005.00 | 920.00 | 943.00 | 943.00 | 8,056,478 |
| 2025-10-29 | 987.00 | 994.00 | 964.00 | 981.00 | 981.00 | 8,505,585 |
| 2025-10-28 | 880.00 | 958.00 | 879.00 | 946.00 | 946.00 | 13,175,265 |
| 2025-10-27 | 815.00 | 873.00 | 815.00 | 873.00 | 873.00 | 5,935,413 |
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.