EZconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 538.00 | 546.00 | 518.00 | 537.00 | 537.00 | 2,370,028 |
| 2025-02-04 | 573.00 | 584.00 | 511.00 | 529.00 | 529.00 | 4,042,766 |
| 2025-02-03 | 567.00 | 576.00 | 567.00 | 567.00 | 567.00 | 1,409,436 |
| 2025-01-22 | 612.00 | 629.00 | 612.00 | 629.00 | 629.00 | 689,198 |
| 2025-01-21 | 577.00 | 609.00 | 577.00 | 609.00 | 609.00 | 629,445 |
| 2025-01-20 | 585.00 | 585.00 | 565.00 | 576.00 | 576.00 | 362,510 |
| 2025-01-17 | 585.00 | 585.00 | 570.00 | 584.00 | 584.00 | 331,252 |
| 2025-01-16 | 585.00 | 611.00 | 580.00 | 598.00 | 598.00 | 404,111 |
| 2025-01-15 | 566.00 | 580.00 | 566.00 | 570.00 | 570.00 | 269,270 |
| 2025-01-14 | 545.00 | 563.00 | 545.00 | 560.00 | 560.00 | 264,280 |
| 2025-01-13 | 590.00 | 590.00 | 546.00 | 546.00 | 546.00 | 958,050 |
| 2025-01-10 | 623.00 | 623.00 | 605.00 | 606.00 | 606.00 | 631,607 |
| 2025-01-09 | 596.00 | 609.00 | 585.00 | 585.00 | 585.00 | 544,148 |
| 2025-01-08 | 593.00 | 622.00 | 580.00 | 616.00 | 616.00 | 5,404,915 |
| 2025-01-07 | 576.00 | 602.00 | 567.00 | 589.00 | 589.00 | 4,104,813 |
| 2025-01-06 | 582.00 | 590.00 | 552.00 | 572.00 | 572.00 | 4,679,800 |
| 2025-01-03 | 608.00 | 622.00 | 565.00 | 570.00 | 570.00 | 4,554,309 |
| 2025-01-02 | 654.00 | 666.00 | 599.00 | 599.00 | 599.00 | 6,138,182 |
| 2024-12-31 | 644.00 | 650.00 | 631.00 | 650.00 | 650.00 | 233,723 |
| 2024-12-30 | 643.00 | 657.00 | 643.00 | 654.00 | 654.00 | 124,675 |
| 2024-12-27 | 645.00 | 661.00 | 641.00 | 649.00 | 649.00 | 277,700 |
| 2024-12-26 | 630.00 | 635.00 | 622.00 | 635.00 | 635.00 | 148,216 |
| 2024-12-25 | 627.00 | 632.00 | 625.00 | 632.00 | 632.00 | 215,717 |
| 2024-12-24 | 624.00 | 632.00 | 605.00 | 616.00 | 616.00 | 215,095 |
| 2024-12-23 | 586.00 | 630.00 | 586.00 | 618.00 | 618.00 | 544,841 |
| 2024-12-20 | 580.00 | 593.00 | 575.00 | 578.00 | 578.00 | 243,099 |
| 2024-12-19 | 570.00 | 588.00 | 570.00 | 575.00 | 575.00 | 276,181 |
| 2024-12-18 | 554.00 | 592.00 | 540.00 | 585.00 | 585.00 | 442,446 |
| 2024-12-17 | 550.00 | 565.00 | 546.00 | 554.00 | 554.00 | 476,917 |
| 2024-12-16 | 606.00 | 606.00 | 565.00 | 565.00 | 565.00 | 928,808 |
| 2024-12-13 | 598.00 | 638.00 | 598.00 | 627.00 | 627.00 | 7,350,111 |
| 2024-12-12 | 600.00 | 615.00 | 593.00 | 604.00 | 604.00 | 8,613,114 |
| 2024-12-11 | 546.00 | 602.00 | 538.00 | 602.00 | 602.00 | 10,527,991 |
| 2024-12-10 | 550.00 | 578.00 | 541.00 | 548.00 | 548.00 | 10,413,150 |
| 2024-12-09 | 510.00 | 556.00 | 505.00 | 556.00 | 556.00 | 7,330,202 |
| 2024-12-06 | 524.00 | 530.00 | 505.00 | 506.00 | 506.00 | 3,690,533 |
| 2024-12-05 | 517.00 | 538.00 | 503.00 | 528.00 | 528.00 | 6,103,957 |
| 2024-12-04 | 496.50 | 515.00 | 495.00 | 508.00 | 508.00 | 3,642,693 |
| 2024-12-03 | 505.00 | 518.00 | 492.00 | 492.00 | 492.00 | 4,181,467 |
| 2024-12-02 | 506.00 | 513.00 | 495.00 | 496.50 | 496.50 | 2,700,044 |
| 2024-11-29 | 489.00 | 508.00 | 481.00 | 505.00 | 505.00 | 2,925,812 |
| 2024-11-28 | 507.00 | 510.00 | 483.00 | 489.00 | 489.00 | 3,442,404 |
| 2024-11-27 | 516.00 | 528.00 | 491.00 | 499.50 | 499.50 | 5,884,755 |
| 2024-11-26 | 530.00 | 532.00 | 503.00 | 508.00 | 508.00 | 3,610,637 |
| 2024-11-25 | 508.00 | 542.00 | 508.00 | 533.00 | 533.00 | 4,893,817 |
| 2024-11-22 | 518.00 | 520.00 | 500.00 | 504.00 | 504.00 | 2,343,551 |
| 2024-11-21 | 486.50 | 513.00 | 482.50 | 509.00 | 509.00 | 3,839,556 |
| 2024-11-20 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 6,786,280 |
| 2024-11-19 | 479.00 | 521.00 | 479.00 | 521.00 | 521.00 | 759,724 |
| 2024-11-18 | 502.00 | 513.00 | 475.00 | 475.00 | 475.00 | 732,789 |
| 2024-11-15 | 521.00 | 523.00 | 502.00 | 508.00 | 508.00 | 388,710 |
| 2024-11-14 | 515.00 | 528.00 | 515.00 | 515.00 | 515.00 | 563,458 |
| 2024-11-13 | 531.00 | 531.00 | 508.00 | 510.00 | 510.00 | 694,196 |
| 2024-11-12 | 528.00 | 534.00 | 523.00 | 533.00 | 533.00 | 558,598 |
| 2024-11-11 | 529.00 | 535.00 | 523.00 | 534.00 | 534.00 | 960,247 |
| 2024-11-08 | 530.00 | 530.00 | 507.00 | 523.00 | 523.00 | 866,371 |
| 2024-11-07 | 517.00 | 528.00 | 511.00 | 523.00 | 523.00 | 938,608 |
| 2024-11-06 | 526.00 | 526.00 | 506.00 | 510.00 | 510.00 | 977,912 |
| 2024-11-05 | 520.00 | 535.00 | 516.00 | 525.00 | 525.00 | 9,211,122 |
| 2024-11-04 | 491.50 | 525.00 | 482.00 | 520.00 | 520.00 | 11,092,594 |
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.