EZconn Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	58.542	61.597	57.950	59.429	57.797	7,604,738
2022-08-09	61.203	61.794	57.950	58.936	57.318	8,727,589
2022-08-08	64.061	65.441	61.991	63.075	61.343	28,100,033
2022-08-05	54.797	60.907	53.220	60.907	59.235	14,504,161
2022-08-04	57.359	60.611	55.388	55.388	53.867	15,976,415
2022-08-03	58.443	59.133	54.797	55.979	54.442	4,231,704
2022-08-02	59.922	59.922	56.176	58.443	56.838	6,450,648
2022-08-01	55.684	59.133	55.388	58.148	56.551	11,510,873
2022-07-29	50.756	54.008	50.756	54.008	52.525	8,372,259
2022-07-28	45.089	49.130	44.941	49.130	47.781	4,600,457
2022-07-27	46.370	48.440	44.399	44.695	43.468	5,458,973
2022-07-26	48.046	48.933	45.237	45.237	42.828	1,804,674
2022-07-25	42.477	46.272	42.379	46.272	43.807	1,848,255
2022-07-22	42.576	42.576	41.787	42.083	39.842	265,853
2022-07-21	45.040	45.040	41.492	42.576	40.308	972,703
2022-07-20	45.286	45.582	43.512	45.040	42.641	1,662,067
2022-07-19	41.886	44.990	41.590	44.892	42.501	1,709,221
2022-07-18	40.605	41.245	40.605	40.900	38.722	89,848
2022-07-15	40.753	41.787	40.703	40.900	38.722	113,797
2022-07-14	40.309	42.527	40.309	40.605	38.442	324,273
2022-07-13	40.999	41.492	39.225	40.309	38.162	423,149
2022-07-12	45.434	46.617	40.556	40.556	38.396	1,539,497
2022-07-11	42.083	45.040	42.083	45.040	42.641	1,841,539
2022-07-08	41.541	43.118	40.950	40.950	38.769	81,426
2022-07-07	41.344	41.344	40.161	40.999	38.815	56,871
2022-07-06	40.605	41.738	40.457	40.851	38.676	153,703
2022-07-05	40.112	40.851	40.112	40.605	38.442	100,197
2022-07-04	39.816	40.309	39.422	40.112	37.976	74,070
2022-07-01	39.915	39.915	39.422	39.521	37.416	40,586
2022-06-30	39.915	40.260	39.767	40.260	38.116	28,410
2022-06-29	40.260	40.260	39.767	40.260	38.116	58,850
2022-06-28	40.013	40.408	39.767	40.161	38.022	55,857
2022-06-27	40.506	40.506	39.964	40.211	38.069	11,333
2022-06-24	40.408	40.703	39.964	39.964	37.836	28,491
2022-06-23	39.866	40.063	39.767	40.063	37.929	108,568
2022-06-22	40.654	40.703	38.831	40.063	37.929	103,495
2022-06-21	39.718	40.703	39.570	40.654	38.489	116,888
2022-06-20	39.866	40.900	39.422	39.767	37.649	129,927
2022-06-17	39.816	40.703	39.816	40.260	38.116	64,988
2022-06-16	40.408	40.703	40.063	40.112	37.976	34,498
2022-06-15	40.506	40.900	39.915	40.408	38.256	83,920
2022-06-14	40.358	40.358	39.225	39.718	37.602	70,011
2022-06-13	39.176	39.915	39.176	39.718	37.602	39,571
2022-06-10	39.176	40.309	39.176	39.915	37.789	64,058
2022-06-09	39.324	39.422	39.126	39.324	37.229	8,130
2022-06-08	39.077	39.915	39.077	39.324	37.229	23,337
2022-06-07	39.274	39.669	39.028	39.126	37.043	13,191
2022-06-06	40.506	40.506	39.521	39.718	37.602	20,293
2022-06-02	39.619	40.358	39.619	40.063	37.929	88,529
2022-06-01	39.077	39.619	39.077	39.373	37.276	58,850
2022-05-31	39.521	39.521	39.176	39.176	37.089	5,134
2022-05-30	38.880	39.521	38.782	39.521	37.416	24,504
2022-05-27	39.324	39.324	38.732	38.782	36.716	10,145
2022-05-26	38.634	38.634	38.239	38.634	36.576	26,381
2022-05-25	38.289	38.437	38.141	38.437	36.390	15,219
2022-05-24	37.697	38.929	37.697	38.289	36.250	17,250
2022-05-23	39.521	39.521	38.190	38.437	36.390	99,436
2022-05-20	39.619	39.619	37.993	38.437	36.390	50,773
2022-05-19	38.338	39.669	36.860	39.669	37.556	171,477
2022-05-18	38.239	40.161	38.239	39.422	37.323	213,129

← NewerPage 18 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.