EZconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 594.00 | 594.00 | 577.00 | 590.00 | 590.00 | 704,971 |
| 2025-07-29 | 620.00 | 620.00 | 590.00 | 595.00 | 595.00 | 1,026,000 |
| 2025-07-28 | 602.00 | 621.00 | 602.00 | 621.00 | 621.00 | 1,290,644 |
| 2025-07-25 | 614.00 | 614.00 | 600.00 | 602.00 | 602.00 | 1,126,131 |
| 2025-07-24 | 576.00 | 618.00 | 573.00 | 617.00 | 617.00 | 12,039,575 |
| 2025-07-23 | 581.00 | 585.00 | 562.00 | 562.00 | 562.00 | 6,882,067 |
| 2025-07-22 | 551.00 | 587.00 | 545.00 | 566.00 | 566.00 | 17,392,033 |
| 2025-07-21 | 509.00 | 541.00 | 508.00 | 541.00 | 541.00 | 12,084,816 |
| 2025-07-18 | 452.00 | 492.50 | 448.50 | 492.50 | 492.50 | 5,273,524 |
| 2025-07-17 | 450.00 | 450.00 | 441.50 | 448.00 | 448.00 | 1,033,265 |
| 2025-07-16 | 448.00 | 453.50 | 445.50 | 452.00 | 443.38 | 1,162,587 |
| 2025-07-15 | 444.00 | 448.00 | 440.50 | 445.00 | 436.51 | 892,428 |
| 2025-07-14 | 445.00 | 446.50 | 437.50 | 437.50 | 429.15 | 731,288 |
| 2025-07-11 | 458.50 | 462.00 | 439.00 | 443.00 | 434.57 | 3,676,480 |
| 2025-07-10 | 454.00 | 466.00 | 444.00 | 445.50 | 445.50 | 3,204,414 |
| 2025-07-09 | 446.50 | 467.50 | 444.00 | 449.00 | 449.00 | 2,500,798 |
| 2025-07-08 | 445.00 | 447.50 | 430.00 | 447.50 | 447.50 | 1,244,024 |
| 2025-07-07 | 446.50 | 454.00 | 429.00 | 444.50 | 444.50 | 2,050,521 |
| 2025-07-04 | 463.00 | 471.50 | 445.00 | 446.00 | 446.00 | 2,200,514 |
| 2025-07-03 | 473.00 | 476.00 | 460.50 | 462.50 | 462.50 | 1,240,093 |
| 2025-07-02 | 465.00 | 468.00 | 461.50 | 467.50 | 467.50 | 962,365 |
| 2025-07-01 | 468.50 | 485.50 | 464.50 | 465.00 | 465.00 | 2,472,905 |
| 2025-06-30 | 478.00 | 480.50 | 462.50 | 464.00 | 464.00 | 1,448,464 |
| 2025-06-27 | 492.00 | 493.00 | 471.00 | 477.00 | 477.00 | 2,846,479 |
| 2025-06-26 | 460.50 | 493.00 | 460.50 | 481.00 | 481.00 | 4,715,267 |
| 2025-06-25 | 470.00 | 471.50 | 457.50 | 459.00 | 459.00 | 1,430,455 |
| 2025-06-24 | 462.00 | 474.50 | 456.00 | 462.00 | 462.00 | 2,606,278 |
| 2025-06-23 | 441.50 | 452.00 | 440.00 | 452.00 | 452.00 | 1,675,319 |
| 2025-06-20 | 474.00 | 475.00 | 453.00 | 454.50 | 454.50 | 3,866,056 |
| 2025-06-19 | 482.00 | 495.00 | 473.50 | 477.50 | 477.50 | 3,558,551 |
| 2025-06-18 | 480.00 | 488.00 | 478.00 | 478.00 | 478.00 | 1,706,568 |
| 2025-06-17 | 495.00 | 501.00 | 482.50 | 483.00 | 483.00 | 3,289,790 |
| 2025-06-16 | 473.50 | 504.00 | 473.50 | 490.00 | 490.00 | 5,700,512 |
| 2025-06-13 | 485.00 | 485.00 | 470.00 | 471.50 | 471.50 | 2,433,798 |
| 2025-06-12 | 491.00 | 499.00 | 487.00 | 488.50 | 488.50 | 2,461,461 |
| 2025-06-11 | 495.00 | 504.00 | 490.50 | 491.00 | 491.00 | 4,148,239 |
| 2025-06-10 | 492.00 | 500.00 | 480.50 | 490.50 | 490.50 | 3,753,529 |
| 2025-06-09 | 495.00 | 507.00 | 491.00 | 501.00 | 501.00 | 6,660,992 |
| 2025-06-06 | 454.00 | 495.00 | 454.00 | 480.50 | 480.50 | 7,344,265 |
| 2025-06-05 | 445.00 | 460.00 | 440.50 | 460.00 | 460.00 | 3,405,896 |
| 2025-06-04 | 420.00 | 445.50 | 420.00 | 439.00 | 439.00 | 3,107,449 |
| 2025-06-03 | 427.00 | 430.00 | 412.50 | 416.00 | 416.00 | 2,461,350 |
| 2025-06-02 | 451.00 | 453.00 | 417.00 | 418.50 | 418.50 | 3,701,603 |
| 2025-05-29 | 470.00 | 473.00 | 460.50 | 463.00 | 463.00 | 1,093,218 |
| 2025-05-28 | 464.50 | 464.50 | 457.50 | 462.00 | 462.00 | 448,179 |
| 2025-05-27 | 462.00 | 465.00 | 454.00 | 455.00 | 455.00 | 250,386 |
| 2025-05-26 | 455.00 | 468.00 | 455.00 | 462.00 | 462.00 | 380,312 |
| 2025-05-23 | 455.00 | 459.50 | 450.00 | 453.00 | 453.00 | 290,348 |
| 2025-05-22 | 452.00 | 453.50 | 445.50 | 450.00 | 450.00 | 238,156 |
| 2025-05-21 | 444.00 | 457.50 | 444.00 | 456.00 | 456.00 | 325,229 |
| 2025-05-20 | 449.00 | 453.00 | 442.50 | 443.50 | 443.50 | 292,744 |
| 2025-05-19 | 459.00 | 459.00 | 439.00 | 443.50 | 443.50 | 500,433 |
| 2025-05-16 | 468.50 | 468.50 | 451.00 | 455.00 | 455.00 | 915,564 |
| 2025-05-15 | 463.00 | 471.00 | 457.50 | 467.50 | 467.50 | 4,925,423 |
| 2025-05-14 | 445.50 | 471.50 | 442.50 | 463.50 | 463.50 | 8,316,974 |
| 2025-05-13 | 444.00 | 452.00 | 430.50 | 433.00 | 433.00 | 5,871,861 |
| 2025-05-12 | 435.50 | 448.00 | 423.50 | 435.50 | 435.50 | 10,466,165 |
| 2025-05-09 | 390.00 | 426.50 | 384.50 | 426.50 | 426.50 | 11,688,697 |
| 2025-05-08 | 359.50 | 388.00 | 358.50 | 388.00 | 388.00 | 8,492,673 |
| 2025-05-07 | 348.00 | 367.50 | 335.00 | 359.50 | 359.50 | 4,718,324 |
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.