EZconn Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	42.379	43.759	41.442	41.590	40.448	3,753,836
2022-11-03	39.915	42.231	39.915	41.393	40.257	1,058,427
2022-11-02	39.964	40.900	39.422	40.211	39.106	448,581
2022-11-01	38.634	40.112	38.338	39.866	38.771	516,526
2022-10-31	38.239	39.915	38.239	38.634	37.573	563,136
2022-10-28	38.634	38.634	37.599	37.845	36.806	430,226
2022-10-27	37.697	39.176	37.697	38.732	37.669	264,064
2022-10-26	37.697	38.387	37.254	37.747	36.710	356,197
2022-10-25	39.176	39.521	37.550	37.550	36.518	226,269
2022-10-24	38.535	39.669	38.190	39.176	38.100	324,691
2022-10-21	39.521	39.619	37.796	37.796	36.758	388,411
2022-10-20	40.260	40.260	38.782	39.126	38.052	461,721
2022-10-19	39.915	41.935	39.915	40.260	39.154	733,599
2022-10-18	41.147	41.147	39.718	40.161	39.058	288,187
2022-10-17	40.161	40.605	38.289	40.605	39.490	582,516
2022-10-14	40.900	41.541	40.605	40.605	39.490	460,452
2022-10-13	41.640	41.837	39.324	39.718	38.627	907,410
2022-10-12	42.182	42.576	41.048	41.344	40.209	650,428
2022-10-11	43.956	43.956	41.886	42.182	41.023	791,434
2022-10-07	46.863	46.962	45.730	45.976	44.714	417,137
2022-10-06	46.814	47.405	46.272	46.666	45.385	476,028
2022-10-05	47.996	48.243	46.567	46.617	45.337	933,490
2022-10-04	47.011	47.750	46.469	47.405	46.103	522,550
2022-10-03	44.843	46.666	44.843	45.828	44.570	501,343
2022-09-30	44.251	46.814	43.857	46.222	44.953	754,957
2022-09-29	47.307	47.750	46.075	46.075	44.809	890,902
2022-09-28	49.031	49.031	44.350	44.547	43.324	896,098
2022-09-27	47.504	48.489	46.863	47.996	46.679	652,462
2022-09-26	47.602	49.031	47.011	47.060	45.768	790,521
2022-09-23	51.347	51.840	49.179	49.278	47.925	1,150,921
2022-09-22	50.756	51.939	50.460	51.446	50.033	1,585,431
2022-09-21	54.304	54.698	52.037	52.037	50.608	1,312,970
2022-09-20	55.388	56.275	54.205	54.205	52.717	978,233
2022-09-19	55.684	56.472	54.205	54.600	53.100	1,974,669
2022-09-16	53.910	56.669	52.629	55.388	53.867	2,503,482
2022-09-15	54.403	56.078	53.713	53.811	52.334	1,268,375
2022-09-14	53.318	55.191	53.318	54.994	53.484	686,975
2022-09-13	56.669	56.669	54.501	55.289	53.771	1,298,824
2022-09-12	56.965	57.162	52.234	55.585	54.059	3,722,061
2022-09-08	57.063	57.950	56.078	56.472	54.922	1,065,393
2022-09-07	58.049	58.049	55.289	56.078	54.538	1,146,667
2022-09-06	61.006	61.104	56.374	56.768	55.209	2,636,459
2022-09-05	61.104	64.357	59.330	59.823	58.180	3,727,417
2022-09-02	61.893	62.583	59.429	60.513	58.851	2,641,317
2022-09-01	63.174	64.061	61.203	61.696	60.001	1,990,258
2022-08-31	63.864	65.046	63.470	63.568	61.823	2,116,049
2022-08-30	63.667	65.342	63.568	64.357	62.589	3,001,141
2022-08-29	63.667	65.539	62.977	63.174	61.439	4,035,966
2022-08-26	67.510	69.974	64.652	65.638	63.835	16,828,123
2022-08-25	61.498	66.328	60.611	66.328	64.506	12,303,018
2022-08-24	60.020	61.893	59.626	60.316	58.660	2,533,110
2022-08-23	58.837	59.626	58.246	59.330	57.701	1,553,764
2022-08-22	61.498	61.498	58.640	59.626	57.989	2,539,694
2022-08-19	63.272	68.003	61.104	61.498	59.810	14,978,708
2022-08-18	61.794	62.583	61.104	61.893	60.193	4,529,341
2022-08-17	59.429	61.893	57.950	61.893	60.193	5,227,747
2022-08-16	59.626	61.794	59.626	59.823	58.180	3,467,205
2022-08-15	60.710	61.794	59.922	60.316	58.660	2,917,472
2022-08-12	59.922	61.104	58.640	61.104	59.426	3,787,239
2022-08-11	63.568	63.765	60.020	60.316	58.660	9,176,282

← NewerPage 17 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.