EZconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 815.00 | 873.00 | 815.00 | 873.00 | 873.00 | 5,935,413 |
| 2025-10-23 | 800.00 | 814.00 | 792.00 | 794.00 | 794.00 | 2,171,247 |
| 2025-10-22 | 830.00 | 841.00 | 807.00 | 809.00 | 809.00 | 3,565,090 |
| 2025-10-21 | 872.00 | 872.00 | 834.00 | 834.00 | 834.00 | 4,692,304 |
| 2025-10-20 | 800.00 | 872.00 | 798.00 | 857.00 | 857.00 | 7,116,500 |
| 2025-10-17 | 766.00 | 807.00 | 761.00 | 793.00 | 793.00 | 3,838,808 |
| 2025-10-16 | 779.00 | 797.00 | 766.00 | 771.00 | 771.00 | 4,326,884 |
| 2025-10-15 | 805.00 | 814.00 | 775.00 | 778.00 | 778.00 | 3,875,796 |
| 2025-10-14 | 904.00 | 915.00 | 797.00 | 797.00 | 797.00 | 6,417,877 |
| 2025-10-13 | 840.00 | 899.00 | 840.00 | 885.00 | 885.00 | 3,813,223 |
| 2025-10-09 | 925.00 | 928.00 | 884.00 | 887.00 | 887.00 | 4,361,095 |
| 2025-10-08 | 870.00 | 928.00 | 868.00 | 909.00 | 909.00 | 7,262,589 |
| 2025-10-07 | 836.00 | 908.00 | 821.00 | 878.00 | 878.00 | 5,239,407 |
| 2025-10-03 | 800.00 | 841.00 | 794.00 | 829.00 | 829.00 | 2,775,311 |
| 2025-10-02 | 807.00 | 816.00 | 792.00 | 799.00 | 799.00 | 2,002,853 |
| 2025-10-01 | 797.00 | 808.00 | 791.00 | 800.00 | 800.00 | 2,267,433 |
| 2025-09-30 | 771.00 | 795.00 | 758.00 | 793.00 | 793.00 | 2,038,978 |
| 2025-09-29 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2025-09-26 | 780.00 | 786.00 | 753.00 | 765.00 | 765.00 | 2,671,846 |
| 2025-09-25 | 824.00 | 831.00 | 781.00 | 781.00 | 781.00 | 3,319,399 |
| 2025-09-24 | 830.00 | 833.00 | 811.00 | 828.00 | 828.00 | 1,869,746 |
| 2025-09-23 | 857.00 | 862.00 | 823.00 | 826.00 | 826.00 | 3,333,643 |
| 2025-09-22 | 820.00 | 843.00 | 817.00 | 840.00 | 840.00 | 3,512,021 |
| 2025-09-19 | 819.00 | 857.00 | 813.00 | 813.00 | 813.00 | 5,498,172 |
| 2025-09-18 | 848.00 | 848.00 | 808.00 | 815.00 | 815.00 | 3,956,102 |
| 2025-09-17 | 856.00 | 870.00 | 843.00 | 844.00 | 844.00 | 2,437,677 |
| 2025-09-16 | 872.00 | 884.00 | 851.00 | 854.00 | 854.00 | 2,450,491 |
| 2025-09-15 | 906.00 | 906.00 | 848.00 | 864.00 | 864.00 | 4,671,730 |
| 2025-09-12 | 917.00 | 926.00 | 893.00 | 901.00 | 901.00 | 3,016,734 |
| 2025-09-11 | 913.00 | 934.00 | 904.00 | 905.00 | 905.00 | 3,895,690 |
| 2025-09-10 | 928.00 | 931.00 | 897.00 | 912.00 | 912.00 | 3,791,204 |
| 2025-09-09 | 956.00 | 956.00 | 914.00 | 917.00 | 917.00 | 3,935,447 |
| 2025-09-08 | 960.00 | 975.00 | 935.00 | 946.00 | 946.00 | 4,557,802 |
| 2025-09-05 | 985.00 | 1,010.00 | 933.00 | 934.00 | 934.00 | 8,185,137 |
| 2025-09-04 | 1,000.00 | 1,020.00 | 957.00 | 960.00 | 960.00 | 6,660,150 |
| 2025-09-03 | 986.00 | 1,000.00 | 953.00 | 989.00 | 989.00 | 7,413,179 |
| 2025-09-02 | 944.00 | 997.00 | 928.00 | 979.00 | 979.00 | 10,182,496 |
| 2025-09-01 | 914.00 | 979.00 | 883.00 | 921.00 | 921.00 | 10,824,127 |
| 2025-08-29 | 900.00 | 943.00 | 893.00 | 924.00 | 924.00 | 7,315,085 |
| 2025-08-28 | 885.00 | 897.00 | 861.00 | 867.00 | 867.00 | 3,572,555 |
| 2025-08-27 | 889.00 | 925.00 | 880.00 | 881.00 | 881.00 | 7,778,256 |
| 2025-08-26 | 862.00 | 882.00 | 842.00 | 872.00 | 872.00 | 8,453,205 |
| 2025-08-25 | 817.00 | 852.00 | 812.00 | 852.00 | 852.00 | 4,617,986 |
| 2025-08-22 | 825.00 | 834.00 | 774.00 | 775.00 | 775.00 | 5,066,170 |
| 2025-08-21 | 819.00 | 845.00 | 795.00 | 811.00 | 811.00 | 6,241,116 |
| 2025-08-20 | 801.00 | 830.00 | 795.00 | 796.00 | 796.00 | 5,243,685 |
| 2025-08-19 | 855.00 | 873.00 | 813.00 | 820.00 | 820.00 | 7,962,462 |
| 2025-08-18 | 804.00 | 874.00 | 804.00 | 850.00 | 850.00 | 10,188,987 |
| 2025-08-15 | 730.00 | 797.00 | 730.00 | 797.00 | 797.00 | 8,592,212 |
| 2025-08-14 | 703.00 | 739.00 | 692.00 | 725.00 | 725.00 | 8,278,033 |
| 2025-08-13 | 685.00 | 707.00 | 657.00 | 688.00 | 688.00 | 6,430,738 |
| 2025-08-12 | 655.00 | 697.00 | 641.00 | 666.00 | 666.00 | 8,991,061 |
| 2025-08-11 | 597.00 | 648.00 | 597.00 | 648.00 | 648.00 | 1,394,243 |
| 2025-08-08 | 643.00 | 658.00 | 611.00 | 612.00 | 612.00 | 1,839,883 |
| 2025-08-07 | 605.00 | 621.00 | 605.00 | 620.00 | 620.00 | 814,529 |
| 2025-08-06 | 590.00 | 605.00 | 590.00 | 599.00 | 599.00 | 456,209 |
| 2025-08-05 | 604.00 | 604.00 | 592.00 | 593.00 | 593.00 | 446,011 |
| 2025-08-04 | 600.00 | 600.00 | 589.00 | 592.00 | 592.00 | 741,300 |
| 2025-08-01 | 596.00 | 629.00 | 596.00 | 611.00 | 611.00 | 844,551 |
| 2025-07-31 | 600.00 | 616.00 | 595.00 | 610.00 | 610.00 | 804,169 |
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.