EZconn Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	34.002	34.790	34.002	34.494	32.657	59,864
2022-02-15	34.494	34.691	34.396	34.494	32.657	36,527
2022-02-14	34.839	34.839	34.839	34.839	32.984	1,014
2022-02-11	34.938	34.938	34.938	34.938	33.077	2,029
2022-02-10	35.283	35.283	34.938	34.938	33.077	4,058
2022-02-09	35.677	35.973	34.987	34.987	33.124	7,762
2022-02-08	34.987	34.987	34.987	34.987	33.124	1,065
2022-02-07	34.889	35.184	34.839	35.184	33.310	7,102
2022-01-26	34.494	35.480	34.494	34.938	33.077	17,300
2022-01-25	34.938	34.938	34.691	34.839	32.984	10,147
2022-01-24	34.100	35.135	34.100	34.839	32.984	5,074
2022-01-21	34.889	34.987	34.889	34.889	33.030	9,131
2022-01-20	35.677	35.677	34.889	34.889	33.030	6,493
2022-01-19	34.445	34.889	34.445	34.889	33.030	19,278
2022-01-18	35.628	35.628	34.839	34.987	33.124	18,263
2022-01-17	34.839	35.381	34.839	35.381	33.497	7,103
2022-01-14	35.086	35.086	35.086	35.086	33.217	6,138
2022-01-13	34.790	35.086	34.790	35.086	33.217	4,180
2022-01-12	34.987	34.987	34.987	34.987	33.124	2,029
2022-01-11	36.121	36.121	34.938	34.938	33.077	11,161
2022-01-10	34.889	36.268	34.889	36.071	34.150	58,901
2022-01-07	35.480	35.480	35.332	35.332	33.450	5,073
2022-01-06	35.283	35.578	35.283	35.529	33.637	36,527
2022-01-05	35.283	35.283	35.283	35.283	33.404	0
2022-01-04	34.593	35.431	34.494	35.283	33.404	46,674
2022-01-03	34.839	34.839	34.839	34.839	32.984	1,014
2021-12-30	35.381	35.431	35.086	35.431	33.544	42,717
2021-12-29	35.184	35.480	34.494	35.480	33.590	36,527
2021-12-28	34.642	35.283	34.642	35.184	33.310	10,146
2021-12-27	34.691	34.938	34.544	34.642	32.797	13,190
2021-12-24	34.790	34.790	34.790	34.790	32.937	0
2021-12-23	34.987	35.135	34.593	34.790	32.937	16,234
2021-12-22	34.987	35.086	34.494	34.987	33.124	26,381
2021-12-21	34.839	34.839	34.839	34.839	32.984	5,073
2021-12-20	34.790	35.086	34.790	34.839	32.984	18,314
2021-12-17	35.234	35.529	35.086	35.529	33.637	13,190
2021-12-16	35.776	35.923	35.184	35.283	33.404	42,666
2021-12-15	34.987	35.480	34.987	35.283	33.404	21,307
2021-12-14	34.987	34.987	34.691	34.691	32.844	3,043
2021-12-13	34.248	35.184	34.248	35.184	33.310	10,501
2021-12-10	34.002	35.036	33.903	34.297	32.471	39,571
2021-12-09	34.002	34.347	33.755	34.347	32.517	43,731
2021-12-08	34.199	34.199	34.199	34.199	32.377	0
2021-12-07	34.002	34.199	34.002	34.199	32.377	6,087
2021-12-06	33.657	34.002	33.657	34.002	32.191	3,297
2021-12-03	34.445	34.445	33.952	34.149	32.331	7,711
2021-12-02	34.445	34.445	34.002	34.002	32.191	4,058
2021-12-01	34.297	34.297	33.558	34.297	32.471	86,246
2021-11-30	34.149	34.445	34.051	34.396	32.564	7,711
2021-11-29	34.248	35.135	34.100	34.494	32.657	23,438
2021-11-26	35.135	35.184	34.199	35.184	33.310	17,249
2021-11-25	35.480	35.480	35.480	35.480	33.590	19,278
2021-11-24	36.219	36.219	35.184	35.578	33.684	31,500
2021-11-23	35.086	35.086	35.086	35.086	33.217	0
2021-11-22	34.691	35.135	34.691	35.086	33.217	14,255
2021-11-19	35.086	35.086	34.593	34.987	33.124	46,674
2021-11-18	35.283	35.480	34.889	34.987	33.124	69,136
2021-11-17	34.987	34.987	34.544	34.741	32.891	11,161
2021-11-16	34.199	34.987	34.199	34.987	33.124	32,925
2021-11-15	33.755	34.297	33.755	34.199	32.377	13,241

← NewerPage 20 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.