EZconn Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	46.025	47.799	46.025	47.060	45.768	362,392
2023-05-11	51.446	51.446	47.011	47.011	45.720	544,914
2023-05-10	52.629	52.629	51.150	52.037	50.608	218,230
2023-05-09	53.713	53.811	52.234	53.121	51.663	415,645
2023-05-08	55.684	55.684	53.417	53.417	51.950	304,499
2023-05-05	53.713	54.797	53.417	54.501	53.005	600,070
2023-05-04	53.220	54.600	52.530	53.417	51.950	973,276
2023-05-03	50.263	53.516	50.263	53.318	51.854	531,686
2023-05-02	49.278	50.953	49.179	50.756	49.362	249,616
2023-04-28	48.686	49.573	48.243	49.573	48.212	118,855
2023-04-27	47.750	48.194	46.814	47.898	46.583	218,153
2023-04-26	48.292	48.391	47.307	48.144	46.822	197,939
2023-04-25	51.052	51.052	47.996	48.194	46.870	305,455
2023-04-24	50.362	51.544	49.770	50.657	49.266	129,878
2023-04-21	53.417	53.417	50.460	50.460	49.075	432,245
2023-04-20	54.403	54.600	53.121	53.417	51.950	374,417
2023-04-19	55.191	55.388	53.910	54.403	52.909	397,859
2023-04-18	54.107	55.191	53.713	54.501	53.005	648,589
2023-04-17	53.023	54.205	52.727	54.008	52.525	325,788
2023-04-14	53.318	53.910	52.431	52.727	51.279	273,978
2023-04-13	54.304	54.304	53.023	53.516	52.046	265,871
2023-04-12	54.205	54.304	53.023	53.713	52.238	495,368
2023-04-11	53.614	54.107	53.318	53.811	52.334	262,949
2023-04-10	54.107	54.107	53.023	53.713	52.238	347,013
2023-04-07	55.487	56.275	53.713	54.107	52.621	885,799
2023-04-06	53.220	54.994	52.727	54.797	53.292	609,019
2023-03-31	52.924	53.121	51.939	53.121	51.663	318,694
2023-03-30	52.530	52.826	51.249	52.431	50.992	539,799
2023-03-29	52.924	53.220	51.347	51.939	50.512	336,868
2023-03-28	53.023	53.121	51.544	52.629	51.183	368,397
2023-03-27	53.614	53.811	53.023	53.121	51.663	395,832
2023-03-24	53.220	53.910	53.121	53.516	52.046	624,675
2023-03-23	52.431	54.403	51.742	53.023	51.567	1,378,181
2023-03-22	52.826	52.826	51.544	51.742	50.321	469,838
2023-03-21	51.742	53.516	51.249	51.840	50.417	1,110,720
2023-03-20	48.982	51.742	48.489	51.249	49.842	1,190,415
2023-03-17	46.124	49.031	46.124	48.637	47.302	805,644
2023-03-16	48.194	48.194	45.680	45.680	44.426	287,148
2023-03-15	48.785	48.982	48.440	48.440	47.110	381,512
2023-03-14	49.278	49.376	48.785	48.785	47.445	145,248
2023-03-13	49.278	49.968	48.292	49.672	48.308	318,603
2023-03-10	50.066	50.066	48.883	48.982	47.637	354,328
2023-03-09	51.052	51.150	50.362	50.362	48.979	248,693
2023-03-08	49.672	50.855	49.475	50.756	49.362	315,561
2023-03-07	51.150	51.150	50.263	50.263	48.883	174,622
2023-03-06	50.460	51.249	50.362	50.559	49.171	322,205
2023-03-03	49.475	50.460	49.376	50.165	48.787	375,424
2023-03-02	49.672	49.869	49.278	49.376	48.020	185,777
2023-03-01	49.278	49.869	48.785	49.672	48.308	197,864
2023-02-24	50.165	50.657	49.179	49.278	47.925	629,190
2023-02-23	50.263	51.052	49.278	50.460	49.075	1,141,949
2023-02-22	48.489	49.672	47.996	49.278	47.925	524,985
2023-02-21	49.770	49.770	48.785	48.785	47.445	346,151
2023-02-20	47.799	49.475	47.799	49.179	47.829	472,674
2023-02-17	47.996	48.144	47.159	47.799	46.487	242,503
2023-02-16	48.243	48.785	47.602	48.046	46.726	225,306
2023-02-15	47.750	48.391	47.356	48.095	46.774	201,917
2023-02-14	46.912	48.194	46.912	47.750	46.439	205,976
2023-02-13	47.109	47.257	46.814	46.912	45.624	73,095
2023-02-10	47.996	47.996	46.666	47.307	46.008	427,184

← NewerPage 15 of 21 · 1,216 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.