EZconn Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	47.799	48.391	47.651	47.996	46.679	221,246
2023-02-08	48.046	48.144	47.553	47.799	46.487	295,316
2023-02-07	47.553	49.081	47.405	47.651	46.343	729,643
2023-02-06	47.011	47.750	46.666	47.011	45.720	511,388
2023-02-03	47.849	48.736	47.011	47.011	45.720	583,429
2023-02-02	47.898	48.391	47.504	47.849	46.535	289,183
2023-02-01	47.307	48.686	47.307	47.898	46.583	371,416
2023-01-31	47.060	47.996	46.764	47.159	45.864	343,005
2023-01-30	47.011	47.701	46.370	47.060	45.768	440,362
2023-01-17	44.498	46.321	44.251	45.976	44.714	498,208
2023-01-16	43.956	44.301	43.709	44.153	42.940	61,894
2023-01-13	45.237	45.237	43.956	44.202	42.988	168,433
2023-01-12	45.237	45.631	44.646	44.695	43.468	106,539
2023-01-11	46.025	46.025	44.941	45.237	43.995	220,181
2023-01-10	45.138	46.469	44.843	46.025	44.762	582,414
2023-01-09	44.547	45.483	44.448	45.138	43.899	249,657
2023-01-06	43.611	44.793	43.611	44.350	43.132	279,031
2023-01-05	44.202	44.646	43.709	43.759	42.557	172,542
2023-01-04	43.709	44.498	43.709	44.054	42.845	194,814
2023-01-03	42.674	43.709	42.674	43.709	42.509	75,084
2022-12-30	43.956	43.956	42.970	42.970	41.790	146,111
2022-12-29	42.921	43.463	42.674	43.118	41.934	158,291
2022-12-28	44.448	44.498	43.463	43.463	42.269	371,406
2022-12-27	45.582	45.779	44.941	44.941	43.707	154,279
2022-12-26	45.188	46.075	44.892	45.631	44.378	208,005
2022-12-23	45.138	45.483	44.646	45.188	43.947	289,381
2022-12-22	46.469	46.764	45.582	45.730	44.474	429,302
2022-12-21	47.504	47.996	45.976	46.173	44.905	315,721
2022-12-20	49.130	49.672	47.208	47.307	46.008	382,837
2022-12-19	49.278	49.573	48.489	49.376	48.020	275,074
2022-12-16	48.883	51.446	48.883	49.376	48.020	545,889
2022-12-15	50.559	50.953	49.968	50.559	49.171	286,134
2022-12-14	50.362	50.953	50.263	50.460	49.075	301,355
2022-12-13	51.052	51.544	50.263	50.362	48.979	706,203
2022-12-12	49.672	51.643	49.179	50.855	49.458	843,315
2022-12-09	51.052	51.052	49.573	49.672	48.308	607,781
2022-12-08	49.278	50.657	49.081	50.263	48.883	708,232
2022-12-07	50.756	51.052	48.489	49.031	47.685	985,626
2022-12-06	51.249	51.544	49.869	50.559	49.171	1,020,103
2022-12-05	52.037	52.037	50.657	50.953	49.554	1,031,412
2022-12-02	51.840	52.234	51.249	51.643	50.225	1,401,225
2022-12-01	51.840	52.826	51.446	52.234	50.800	3,657,210
2022-11-30	50.756	54.008	50.657	51.150	49.746	8,129,893
2022-11-29	46.124	50.263	45.680	50.165	48.787	6,616,943
2022-11-28	44.153	46.666	44.005	46.469	45.193	1,348,483
2022-11-25	44.448	44.990	44.153	44.153	42.940	255,694
2022-11-24	45.680	45.976	44.448	44.448	43.228	810,793
2022-11-23	44.646	45.631	44.399	45.089	43.851	665,718
2022-11-22	44.596	44.892	44.153	44.202	42.988	284,115
2022-11-21	44.646	44.695	44.005	44.498	43.276	298,360
2022-11-18	44.843	46.025	44.301	44.399	43.180	995,381
2022-11-17	43.463	45.533	43.463	44.448	43.228	1,121,300
2022-11-16	43.808	44.153	43.118	43.561	42.365	613,920
2022-11-15	43.315	44.596	42.970	43.759	42.557	1,095,969
2022-11-14	44.103	44.103	42.625	42.970	41.790	1,625,637
2022-11-11	43.709	44.103	42.625	44.103	42.892	1,479,973
2022-11-10	42.625	43.069	42.182	42.576	41.407	587,488
2022-11-09	42.822	43.364	41.985	42.674	41.503	795,696
2022-11-08	42.231	43.069	42.083	42.132	40.975	895,336
2022-11-07	41.640	42.329	40.753	41.935	40.784	840,493

← NewerPage 16 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.