EZconn Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,495.00 | 1,540.00 | 1,450.00 | 1,455.00 | 1,455.00 | 1,187,032 |
| 2026-10-19 | 1,450.00 | 1,515.00 | 1,430.00 | 1,495.00 | 1,495.00 | 1,158,918 |
| 2026-10-16 | 1,550.00 | 1,560.00 | 1,485.00 | 1,505.00 | 1,505.00 | 1,337,181 |
| 2026-10-15 | 1,535.00 | 1,580.00 | 1,500.00 | 1,540.00 | 1,540.00 | 1,640,666 |
| 2026-10-14 | 1,660.00 | 1,680.00 | 1,625.00 | 1,640.00 | 1,640.00 | 1,264,635 |
| 2026-10-13 | 1,670.00 | 1,730.00 | 1,555.00 | 1,630.00 | 1,630.00 | 3,012,848 |
| 2026-10-12 | 1,785.00 | 1,785.00 | 1,715.00 | 1,725.00 | 1,725.00 | 2,742,834 |
| 2026-10-08 | 1,780.00 | 1,790.00 | 1,715.00 | 1,785.00 | 1,785.00 | 3,493,386 |
| 2026-10-07 | 1,715.00 | 1,815.00 | 1,715.00 | 1,815.00 | 1,815.00 | 3,614,601 |
| 2026-10-06 | 1,705.00 | 1,710.00 | 1,640.00 | 1,650.00 | 1,650.00 | 1,388,265 |
| 2026-10-05 | 1,675.00 | 1,755.00 | 1,620.00 | 1,705.00 | 1,705.00 | 3,843,411 |
| 2026-10-02 | 1,520.00 | 1,625.00 | 1,520.00 | 1,625.00 | 1,625.00 | 3,535,040 |
| 2026-10-01 | 1,500.00 | 1,515.00 | 1,465.00 | 1,480.00 | 1,480.00 | 918,258 |
| 2026-09-30 | 1,525.00 | 1,540.00 | 1,480.00 | 1,490.00 | 1,490.00 | 1,215,578 |
| 2026-09-29 | 1,530.00 | 1,545.00 | 1,490.00 | 1,500.00 | 1,500.00 | 769,637 |
| 2026-09-24 | 1,510.00 | 1,535.00 | 1,485.00 | 1,530.00 | 1,530.00 | 851,375 |
| 2026-09-23 | 1,525.00 | 1,545.00 | 1,490.00 | 1,515.00 | 1,515.00 | 1,319,085 |
| 2026-09-22 | 1,550.00 | 1,560.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,069,273 |
| 2026-09-21 | 1,590.00 | 1,595.00 | 1,520.00 | 1,525.00 | 1,525.00 | 1,640,308 |
| 2026-09-18 | 1,545.00 | 1,575.00 | 1,510.00 | 1,575.00 | 1,575.00 | 1,816,489 |
| 2026-09-17 | 1,615.00 | 1,635.00 | 1,495.00 | 1,510.00 | 1,510.00 | 2,201,599 |
| 2026-09-16 | 1,515.00 | 1,610.00 | 1,515.00 | 1,575.00 | 1,575.00 | 2,449,645 |
| 2026-09-15 | 1,580.00 | 1,595.00 | 1,505.00 | 1,510.00 | 1,510.00 | 2,289,015 |
| 2026-09-14 | 1,620.00 | 1,685.00 | 1,575.00 | 1,590.00 | 1,590.00 | 1,703,916 |
| 2026-09-11 | 1,740.00 | 1,750.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,972,455 |
| 2026-09-10 | 1,720.00 | 1,825.00 | 1,705.00 | 1,800.00 | 1,800.00 | 3,883,645 |
| 2026-09-09 | 1,760.00 | 1,860.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3,334,212 |
| 2026-09-08 | 1,705.00 | 1,775.00 | 1,690.00 | 1,695.00 | 1,695.00 | 1,770,042 |
| 2026-09-07 | 1,770.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,923,656 |
| 2026-09-04 | 1,860.00 | 1,875.00 | 1,655.00 | 1,755.00 | 1,755.00 | 3,826,924 |
| 2026-09-03 | 1,840.00 | 1,920.00 | 1,770.00 | 1,770.00 | 1,770.00 | 7,563,940 |
| 2026-09-02 | 1,645.00 | 1,795.00 | 1,640.00 | 1,795.00 | 1,795.00 | 4,799,645 |
| 2026-09-01 | 1,630.00 | 1,655.00 | 1,610.00 | 1,635.00 | 1,635.00 | 1,733,599 |
| 2026-08-31 | 1,575.00 | 1,655.00 | 1,560.00 | 1,630.00 | 1,630.00 | 3,398,582 |
| 2026-08-28 | 1,615.00 | 1,645.00 | 1,600.00 | 1,615.00 | 1,615.00 | 1,343,567 |
| 2026-08-27 | 1,645.00 | 1,695.00 | 1,585.00 | 1,595.00 | 1,595.00 | 2,812,346 |
| 2026-08-26 | 1,620.00 | 1,675.00 | 1,575.00 | 1,610.00 | 1,610.00 | 4,130,057 |
| 2026-08-25 | 1,440.00 | 1,605.00 | 1,430.00 | 1,605.00 | 1,605.00 | 2,138,096 |
| 2026-08-24 | 1,510.00 | 1,540.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,049,820 |
| 2026-08-21 | 1,570.00 | 1,600.00 | 1,500.00 | 1,525.00 | 1,525.00 | 2,113,317 |
| 2026-08-20 | 1,540.00 | 1,590.00 | 1,515.00 | 1,555.00 | 1,555.00 | 2,121,275 |
| 2026-08-19 | 1,480.00 | 1,575.00 | 1,475.00 | 1,530.00 | 1,530.00 | 1,933,676 |
| 2026-08-18 | 1,650.00 | 1,705.00 | 1,530.00 | 1,555.00 | 1,555.00 | 4,462,812 |
| 2026-08-17 | 1,605.00 | 1,635.00 | 1,540.00 | 1,630.00 | 1,630.00 | 2,740,651 |
| 2026-08-14 | 1,550.00 | 1,620.00 | 1,530.00 | 1,560.00 | 1,560.00 | 2,497,200 |
| 2026-08-13 | 1,635.00 | 1,670.00 | 1,545.00 | 1,565.00 | 1,565.00 | 4,869,425 |
| 2026-08-12 | 1,470.00 | 1,595.00 | 1,470.00 | 1,595.00 | 1,595.00 | 2,835,976 |
| 2026-08-11 | 1,380.00 | 1,470.00 | 1,365.00 | 1,450.00 | 1,450.00 | 2,204,313 |
| 2026-08-10 | 1,380.00 | 1,455.00 | 1,375.00 | 1,425.00 | 1,425.00 | 2,794,501 |
| 2026-08-07 | 1,405.00 | 1,440.00 | 1,300.00 | 1,325.00 | 1,325.00 | 2,125,526 |
| 2026-08-06 | 1,370.00 | 1,420.00 | 1,335.00 | 1,415.00 | 1,415.00 | 3,352,492 |
| 2026-08-05 | 1,450.00 | 1,495.00 | 1,365.00 | 1,370.00 | 1,370.00 | 5,842,830 |
| 2026-08-04 | 1,315.00 | 1,395.00 | 1,310.00 | 1,395.00 | 1,395.00 | 2,223,123 |
| 2026-08-03 | 1,175.00 | 1,270.00 | 1,175.00 | 1,270.00 | 1,270.00 | 1,338,213 |
| 2026-07-31 | 1,155.00 | 1,155.00 | 1,120.00 | 1,155.00 | 1,155.00 | 834,191 |
| 2026-07-30 | 1,010.00 | 1,145.00 | 1,000.00 | 1,050.00 | 1,050.00 | 2,905,870 |
| 2026-07-29 | 1,230.00 | 1,230.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,697,771 |
| 2026-07-28 | 1,250.00 | 1,300.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,845,212 |
| 2026-07-27 | 1,345.00 | 1,385.00 | 1,305.00 | 1,330.00 | 1,330.00 | 1,788,588 |
| 2026-07-24 | 1,365.00 | 1,475.00 | 1,320.00 | 1,325.00 | 1,325.00 | 3,560,324 |
Page 1 of 21 · 1,220 trading daysOlder →
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.