EZconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 338.00 | 349.50 | 334.50 | 345.00 | 345.00 | 2,146,485 |
| 2025-05-05 | 377.00 | 377.00 | 334.50 | 338.00 | 338.00 | 3,859,315 |
| 2025-05-02 | 363.50 | 383.00 | 363.00 | 371.50 | 371.50 | 3,124,168 |
| 2025-04-30 | 363.00 | 365.50 | 354.50 | 355.00 | 355.00 | 2,202,305 |
| 2025-04-29 | 355.00 | 362.00 | 348.00 | 362.00 | 362.00 | 2,388,827 |
| 2025-04-28 | 354.00 | 368.00 | 353.00 | 354.50 | 354.50 | 2,894,747 |
| 2025-04-25 | 353.00 | 355.50 | 343.50 | 349.00 | 349.00 | 2,924,050 |
| 2025-04-24 | 343.50 | 344.50 | 331.50 | 337.50 | 337.50 | 2,036,060 |
| 2025-04-23 | 345.00 | 352.00 | 335.50 | 340.50 | 340.50 | 3,679,121 |
| 2025-04-22 | 324.00 | 354.00 | 323.00 | 328.50 | 328.50 | 6,275,501 |
| 2025-04-21 | 341.00 | 345.50 | 328.50 | 329.00 | 329.00 | 2,974,235 |
| 2025-04-18 | 339.00 | 349.00 | 330.00 | 344.00 | 344.00 | 3,445,191 |
| 2025-04-17 | 342.00 | 345.00 | 330.50 | 335.00 | 335.00 | 2,386,102 |
| 2025-04-16 | 354.50 | 364.50 | 343.00 | 343.00 | 343.00 | 5,083,110 |
| 2025-04-15 | 330.00 | 353.00 | 328.00 | 353.00 | 353.00 | 2,507,198 |
| 2025-04-14 | 323.00 | 344.00 | 317.00 | 321.00 | 321.00 | 4,618,263 |
| 2025-04-11 | 293.00 | 319.50 | 293.00 | 316.00 | 316.00 | 2,316,100 |
| 2025-04-10 | 322.00 | 325.50 | 320.00 | 325.50 | 325.50 | 1,682,050 |
| 2025-04-09 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 161,636 |
| 2025-04-08 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 309,601 |
| 2025-04-07 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 36,107 |
| 2025-04-02 | 409.50 | 419.50 | 403.50 | 405.50 | 405.50 | 1,842,205 |
| 2025-04-01 | 425.00 | 425.00 | 402.00 | 406.50 | 406.50 | 2,759,201 |
| 2025-03-31 | 418.00 | 430.50 | 405.00 | 412.50 | 412.50 | 2,389,309 |
| 2025-03-28 | 463.00 | 472.00 | 441.50 | 444.00 | 444.00 | 1,537,335 |
| 2025-03-27 | 477.50 | 484.00 | 468.00 | 468.00 | 468.00 | 1,084,283 |
| 2025-03-26 | 491.00 | 508.00 | 482.00 | 484.50 | 484.50 | 1,889,513 |
| 2025-03-25 | 470.00 | 502.00 | 469.00 | 487.50 | 487.50 | 2,418,369 |
| 2025-03-24 | 492.00 | 500.00 | 460.00 | 460.00 | 460.00 | 1,908,496 |
| 2025-03-21 | 488.00 | 493.00 | 478.00 | 484.00 | 484.00 | 1,301,220 |
| 2025-03-20 | 491.00 | 498.50 | 483.50 | 483.50 | 483.50 | 2,026,054 |
| 2025-03-19 | 489.00 | 493.00 | 470.00 | 487.00 | 487.00 | 2,170,294 |
| 2025-03-18 | 492.00 | 495.00 | 478.00 | 485.50 | 485.50 | 1,397,400 |
| 2025-03-17 | 495.00 | 509.00 | 485.00 | 485.00 | 485.00 | 2,716,171 |
| 2025-03-14 | 505.00 | 505.00 | 482.50 | 489.50 | 489.50 | 2,895,916 |
| 2025-03-13 | 484.00 | 504.00 | 473.00 | 492.00 | 492.00 | 4,436,185 |
| 2025-03-12 | 457.00 | 486.00 | 457.00 | 476.50 | 476.50 | 2,732,707 |
| 2025-03-11 | 456.50 | 462.00 | 444.00 | 449.00 | 449.00 | 2,418,349 |
| 2025-03-10 | 480.00 | 483.00 | 456.00 | 473.50 | 473.50 | 3,212,224 |
| 2025-03-07 | 490.00 | 498.50 | 482.00 | 483.00 | 483.00 | 1,527,502 |
| 2025-03-06 | 493.50 | 499.50 | 485.00 | 496.00 | 496.00 | 1,580,175 |
| 2025-03-05 | 485.50 | 503.00 | 475.00 | 489.00 | 489.00 | 2,810,164 |
| 2025-03-04 | 463.00 | 493.00 | 455.00 | 483.00 | 483.00 | 3,025,955 |
| 2025-03-03 | 477.50 | 486.00 | 465.50 | 473.00 | 473.00 | 1,978,698 |
| 2025-02-27 | 517.00 | 522.00 | 481.50 | 489.00 | 489.00 | 2,999,268 |
| 2025-02-26 | 513.00 | 525.00 | 502.00 | 511.00 | 511.00 | 1,162,266 |
| 2025-02-25 | 525.00 | 529.00 | 514.00 | 514.00 | 514.00 | 1,433,956 |
| 2025-02-24 | 522.00 | 536.00 | 521.00 | 533.00 | 533.00 | 1,003,599 |
| 2025-02-21 | 520.00 | 541.00 | 513.00 | 534.00 | 534.00 | 1,696,680 |
| 2025-02-20 | 540.00 | 541.00 | 512.00 | 520.00 | 520.00 | 2,924,675 |
| 2025-02-19 | 530.00 | 541.00 | 522.00 | 536.00 | 536.00 | 1,705,580 |
| 2025-02-18 | 535.00 | 542.00 | 525.00 | 530.00 | 530.00 | 2,460,601 |
| 2025-02-17 | 560.00 | 566.00 | 528.00 | 536.00 | 536.00 | 3,347,376 |
| 2025-02-14 | 571.00 | 583.00 | 549.00 | 555.00 | 555.00 | 3,743,475 |
| 2025-02-13 | 557.00 | 574.00 | 554.00 | 567.00 | 567.00 | 2,739,529 |
| 2025-02-12 | 610.00 | 619.00 | 551.00 | 562.00 | 562.00 | 6,122,978 |
| 2025-02-11 | 574.00 | 602.00 | 566.00 | 602.00 | 602.00 | 5,048,588 |
| 2025-02-10 | 556.00 | 556.00 | 527.00 | 548.00 | 548.00 | 1,897,567 |
| 2025-02-07 | 550.00 | 570.00 | 542.00 | 556.00 | 556.00 | 2,377,183 |
| 2025-02-06 | 544.00 | 560.00 | 538.00 | 541.00 | 541.00 | 1,868,166 |
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.