EZconn Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	36.465	39.176	36.465	38.239	36.203	152,250
2022-05-16	36.268	36.564	36.170	36.170	34.243	26,381
2022-05-13	35.529	37.106	35.529	36.170	34.243	44,391
2022-05-12	35.874	36.071	34.494	35.431	33.544	55,806
2022-05-11	36.268	36.268	35.234	35.874	33.964	31,454
2022-05-10	34.987	36.268	34.987	36.071	34.150	17,277
2022-05-09	35.677	35.677	34.593	34.987	33.124	196,894
2022-05-06	36.465	36.465	36.121	36.268	34.337	13,900
2022-05-05	36.564	37.057	36.564	37.057	35.083	17,756
2022-05-04	36.712	36.712	36.712	36.712	34.757	4,058
2022-05-03	36.022	37.254	35.973	36.810	34.850	16,741
2022-04-29	35.923	36.465	35.923	36.465	34.523	10,146
2022-04-28	35.776	36.268	35.776	35.923	34.010	60,270
2022-04-27	35.776	36.268	35.480	35.776	33.870	98,117
2022-04-26	37.106	37.451	36.860	36.909	34.943	28,410
2022-04-25	38.289	38.289	36.170	37.747	35.736	67,982
2022-04-22	39.471	39.471	37.993	38.289	36.250	54,943
2022-04-21	39.964	40.999	39.471	39.471	37.369	106,539
2022-04-20	40.309	40.309	39.718	39.816	37.696	60,169
2022-04-19	40.999	41.640	40.260	40.260	38.116	158,591
2022-04-18	40.851	43.019	40.851	40.950	38.769	422,758
2022-04-15	40.408	41.738	40.013	41.098	38.909	383,643
2022-04-14	42.379	42.379	39.422	40.654	38.489	818,323
2022-04-13	36.860	40.112	36.860	40.112	37.976	647,015
2022-04-12	35.874	36.810	35.332	36.465	34.523	62,706
2022-04-11	35.874	35.874	35.184	35.578	33.684	45,811
2022-04-08	35.923	35.973	35.628	35.628	33.730	4,058
2022-04-07	35.480	35.480	35.480	35.480	33.590	1,449
2022-04-06	35.480	35.480	35.480	35.480	33.590	15,291
2022-04-01	35.726	35.726	35.480	35.480	33.590	5,082
2022-03-31	35.677	35.973	35.677	35.726	33.824	8,117
2022-03-30	35.628	35.973	35.628	35.973	34.057	9,385
2022-03-29	35.381	35.923	35.332	35.874	33.964	34,346
2022-03-28	35.628	35.874	34.987	35.874	33.964	19,278
2022-03-25	35.381	35.923	35.381	35.776	33.870	17,249
2022-03-24	35.086	35.480	34.987	35.381	33.497	8,117
2022-03-23	35.283	35.283	35.283	35.283	33.404	2,029
2022-03-22	34.839	35.480	34.839	35.332	33.450	26,482
2022-03-21	34.889	35.283	34.889	35.283	33.404	14,205
2022-03-18	35.184	35.381	35.184	35.283	33.404	10,146
2022-03-17	34.938	35.184	34.544	35.184	33.310	27,395
2022-03-16	34.790	35.776	34.149	34.938	33.077	25,467
2022-03-15	34.691	34.691	34.100	34.642	32.797	5,073
2022-03-14	34.051	34.593	33.607	34.593	32.751	32,773
2022-03-11	34.199	35.874	33.854	34.396	32.564	26,381
2022-03-10	34.100	34.199	33.903	34.199	32.377	5,075
2022-03-09	33.657	34.297	33.607	34.199	32.377	29,425
2022-03-08	33.607	34.593	33.558	34.199	32.377	18,294
2022-03-07	33.509	34.199	33.509	34.199	32.377	5,073
2022-03-04	34.248	34.248	34.199	34.199	32.377	10,146
2022-03-03	34.199	34.199	34.199	34.199	32.377	0
2022-03-02	34.741	34.741	33.361	34.199	32.377	65,952
2022-03-01	34.248	34.494	34.199	34.248	32.424	35,513
2022-02-25	34.445	35.480	34.396	34.396	32.564	3,141
2022-02-24	34.445	34.494	34.002	34.347	32.517	35,563
2022-02-23	34.347	34.642	34.347	34.445	32.611	17,274
2022-02-22	34.741	34.741	34.741	34.741	32.891	1,015
2022-02-21	34.347	34.790	34.248	34.790	32.937	10,349
2022-02-18	34.889	34.889	34.248	34.790	32.937	4,058
2022-02-17	34.691	34.691	34.396	34.593	32.751	9,131

← NewerPage 19 of 21 · 1,222 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.