EZconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 456.50 | 496.00 | 456.50 | 491.50 | 491.50 | 8,939,624 |
| 2024-10-30 | 483.00 | 487.50 | 466.00 | 469.50 | 469.50 | 8,221,772 |
| 2024-10-29 | 454.50 | 485.00 | 441.00 | 479.00 | 479.00 | 8,811,723 |
| 2024-10-28 | 485.00 | 493.00 | 453.50 | 454.00 | 454.00 | 7,822,038 |
| 2024-10-25 | 517.00 | 517.00 | 485.00 | 485.00 | 485.00 | 7,499,067 |
| 2024-10-24 | 515.00 | 535.00 | 500.00 | 504.00 | 504.00 | 10,150,601 |
| 2024-10-23 | 491.50 | 528.00 | 482.00 | 522.00 | 522.00 | 11,492,178 |
| 2024-10-22 | 469.00 | 496.00 | 460.00 | 493.50 | 493.50 | 10,459,545 |
| 2024-10-21 | 446.00 | 477.00 | 445.00 | 461.00 | 461.00 | 6,931,724 |
| 2024-10-18 | 435.00 | 449.50 | 428.50 | 440.50 | 440.50 | 5,112,214 |
| 2024-10-17 | 462.00 | 462.00 | 427.00 | 432.00 | 432.00 | 7,797,780 |
| 2024-10-16 | 450.00 | 464.50 | 439.00 | 459.50 | 459.50 | 6,974,484 |
| 2024-10-15 | 472.50 | 484.50 | 447.00 | 457.00 | 457.00 | 15,081,668 |
| 2024-10-14 | 427.00 | 464.50 | 422.00 | 464.50 | 464.50 | 11,246,853 |
| 2024-10-11 | 422.00 | 451.00 | 421.50 | 422.50 | 422.50 | 9,292,094 |
| 2024-10-09 | 396.00 | 422.00 | 389.50 | 412.50 | 412.50 | 10,199,133 |
| 2024-10-08 | 397.00 | 404.50 | 384.00 | 392.50 | 392.50 | 6,255,218 |
| 2024-10-07 | 363.50 | 397.00 | 357.00 | 397.00 | 397.00 | 5,019,281 |
| 2024-10-04 | 369.00 | 372.50 | 356.00 | 361.00 | 361.00 | 2,581,418 |
| 2024-10-01 | 372.00 | 379.50 | 367.00 | 369.00 | 369.00 | 2,727,586 |
| 2024-09-30 | 370.00 | 379.50 | 365.00 | 374.00 | 374.00 | 2,263,120 |
| 2024-09-27 | 392.00 | 397.50 | 368.00 | 375.00 | 375.00 | 6,484,777 |
| 2024-09-26 | 370.50 | 386.50 | 360.50 | 381.50 | 381.50 | 4,148,985 |
| 2024-09-25 | 373.00 | 379.00 | 367.50 | 367.50 | 367.50 | 3,046,626 |
| 2024-09-24 | 373.00 | 388.00 | 361.50 | 367.00 | 367.00 | 5,463,305 |
| 2024-09-23 | 372.00 | 376.50 | 365.00 | 371.50 | 371.50 | 2,472,970 |
| 2024-09-20 | 375.50 | 378.00 | 361.00 | 367.50 | 367.50 | 6,156,074 |
| 2024-09-19 | 364.00 | 369.00 | 348.50 | 369.00 | 369.00 | 5,027,373 |
| 2024-09-18 | 348.00 | 380.00 | 348.00 | 360.50 | 360.50 | 8,176,741 |
| 2024-09-16 | 340.00 | 350.00 | 335.00 | 348.00 | 348.00 | 3,392,381 |
| 2024-09-13 | 359.00 | 361.00 | 335.50 | 337.00 | 337.00 | 3,970,527 |
| 2024-09-12 | 345.00 | 359.50 | 340.50 | 354.00 | 354.00 | 4,032,710 |
| 2024-09-11 | 340.00 | 346.50 | 326.50 | 334.50 | 334.50 | 5,429,774 |
| 2024-09-10 | 369.00 | 372.00 | 333.00 | 343.00 | 343.00 | 6,194,497 |
| 2024-09-09 | 361.00 | 374.00 | 360.00 | 361.50 | 361.50 | 2,948,661 |
| 2024-09-06 | 371.00 | 383.00 | 368.00 | 372.00 | 372.00 | 3,152,428 |
| 2024-09-05 | 375.00 | 384.50 | 366.00 | 367.50 | 367.50 | 4,397,509 |
| 2024-09-04 | 359.00 | 385.00 | 352.00 | 368.00 | 368.00 | 4,688,740 |
| 2024-09-03 | 407.50 | 407.50 | 386.00 | 390.50 | 390.50 | 4,183,163 |
| 2024-09-02 | 414.00 | 428.00 | 393.00 | 399.00 | 399.00 | 6,818,246 |
| 2024-08-30 | 455.50 | 460.00 | 407.50 | 408.00 | 408.00 | 8,454,113 |
| 2024-08-29 | 446.00 | 465.00 | 440.50 | 449.50 | 449.50 | 5,932,227 |
| 2024-08-28 | 457.00 | 475.00 | 447.00 | 451.00 | 451.00 | 8,418,999 |
| 2024-08-27 | 445.50 | 468.50 | 441.00 | 454.50 | 454.50 | 6,614,882 |
| 2024-08-26 | 461.50 | 474.00 | 435.50 | 442.00 | 442.00 | 7,695,081 |
| 2024-08-23 | 412.00 | 459.00 | 412.00 | 450.50 | 450.50 | 8,989,996 |
| 2024-08-22 | 445.00 | 452.00 | 417.00 | 419.00 | 419.00 | 5,495,809 |
| 2024-08-21 | 448.00 | 448.00 | 422.50 | 437.50 | 437.50 | 7,458,886 |
| 2024-08-20 | 410.00 | 445.50 | 408.00 | 445.50 | 445.50 | 5,096,082 |
| 2024-08-19 | 400.00 | 417.00 | 395.00 | 405.00 | 405.00 | 3,972,211 |
| 2024-08-16 | 415.00 | 424.00 | 387.50 | 400.00 | 400.00 | 6,613,313 |
| 2024-08-15 | 384.50 | 409.00 | 372.00 | 402.00 | 402.00 | 5,964,309 |
| 2024-08-14 | 378.00 | 402.00 | 374.00 | 387.00 | 387.00 | 5,255,932 |
| 2024-08-13 | 380.50 | 389.00 | 356.00 | 367.00 | 367.00 | 6,876,638 |
| 2024-08-12 | 343.00 | 376.50 | 340.50 | 376.50 | 376.50 | 6,315,510 |
| 2024-08-09 | 392.50 | 411.00 | 342.50 | 342.50 | 342.50 | 6,629,124 |
| 2024-08-08 | 374.00 | 394.50 | 349.50 | 380.50 | 380.50 | 4,418,423 |
| 2024-08-07 | 364.50 | 417.00 | 364.50 | 384.00 | 384.00 | 4,647,858 |
| 2024-08-06 | 446.00 | 461.00 | 389.00 | 396.00 | 396.00 | 3,790,148 |
| 2024-08-05 | 436.00 | 451.00 | 432.00 | 432.00 | 432.00 | 961,476 |
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.