EZconn Corporation (6442.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 333.50 | 353.00 | 320.00 | 336.50 | 336.50 | 4,954,870 |
| 27 June 2024 | 321.00 | 346.50 | 321.00 | 340.00 | 340.00 | 402,730 |
| 26 June 2024 | 327.50 | 330.00 | 315.50 | 330.00 | 330.00 | 229,719 |
| 25 June 2024 | 311.50 | 323.00 | 301.00 | 321.00 | 321.00 | 363,442 |
| 24 June 2024 | 319.50 | 319.50 | 310.50 | 319.00 | 319.00 | 402,397 |
| 21 June 2024 | 298.00 | 316.50 | 298.00 | 315.50 | 315.50 | 854,595 |
| 20 June 2024 | 275.00 | 294.50 | 275.00 | 294.50 | 294.50 | 465,516 |
| 19 June 2024 | 304.50 | 304.50 | 268.00 | 268.00 | 268.00 | 1,144,462 |
| 18 June 2024 | 307.50 | 307.50 | 295.00 | 297.50 | 297.50 | 513,436 |
| 17 June 2024 | 296.50 | 309.00 | 293.50 | 309.00 | 309.00 | 724,047 |
| 14 June 2024 | 263.00 | 282.50 | 263.00 | 282.50 | 282.50 | 894,823 |
| 13 June 2024 | 260.00 | 262.00 | 251.50 | 257.50 | 257.50 | 902,830 |
| 12 June 2024 | 246.50 | 262.00 | 246.50 | 256.00 | 256.00 | 1,008,806 |
| 11 June 2024 | 262.00 | 265.00 | 251.00 | 255.00 | 255.00 | 9,035,482 |
| 07 June 2024 | 230.00 | 253.00 | 223.00 | 246.50 | 246.50 | 17,182,132 |
| 06 June 2024 | 230.00 | 230.00 | 203.50 | 230.00 | 230.00 | 12,646,641 |
| 05 June 2024 | 205.00 | 209.50 | 203.00 | 209.50 | 209.50 | 1,387,581 |
| 04 June 2024 | 192.00 | 196.50 | 188.00 | 190.50 | 190.50 | 723,055 |
| 03 June 2024 | 182.50 | 191.00 | 182.50 | 189.00 | 189.00 | 600,565 |
| 31 May 2024 | 175.50 | 181.50 | 174.00 | 181.50 | 181.50 | 626,905 |
| 30 May 2024 | 170.00 | 175.00 | 170.00 | 170.50 | 170.50 | 236,120 |
| 29 May 2024 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | 282,159 |
| 28 May 2024 | 179.00 | 180.00 | 176.50 | 178.00 | 178.00 | 315,222 |
| 27 May 2024 | 172.00 | 179.50 | 171.50 | 176.50 | 176.50 | 422,239 |
| 24 May 2024 | 169.00 | 171.50 | 166.50 | 170.00 | 170.00 | 591,388 |
| 23 May 2024 | 176.50 | 176.50 | 168.00 | 169.00 | 169.00 | 846,230 |
| 22 May 2024 | 176.00 | 178.50 | 175.50 | 178.00 | 178.00 | 484,559 |
| 21 May 2024 | 178.50 | 181.00 | 177.50 | 181.00 | 181.00 | 682,264 |
| 20 May 2024 | 180.00 | 182.50 | 177.00 | 180.50 | 180.50 | 772,458 |
| 17 May 2024 | 178.50 | 181.00 | 176.00 | 178.00 | 178.00 | 695,679 |
| 16 May 2024 | 179.00 | 182.50 | 173.00 | 180.00 | 180.00 | 1,947,831 |
| 15 May 2024 | 171.50 | 180.00 | 170.50 | 176.00 | 176.00 | 2,454,537 |
| 14 May 2024 | 173.50 | 173.50 | 169.00 | 169.00 | 169.00 | 856,240 |
| 13 May 2024 | 171.00 | 173.50 | 166.00 | 172.00 | 172.00 | 1,257,768 |
| 10 May 2024 | 168.00 | 173.50 | 168.00 | 169.50 | 169.50 | 2,354,507 |
| 09 May 2024 | 168.50 | 169.00 | 162.00 | 166.00 | 166.00 | 1,984,568 |
| 08 May 2024 | 170.50 | 177.50 | 167.50 | 168.50 | 168.50 | 9,236,966 |
| 07 May 2024 | 172.00 | 173.50 | 167.00 | 172.50 | 172.50 | 11,236,673 |
| 06 May 2024 | 164.50 | 176.00 | 160.00 | 172.00 | 172.00 | 26,370,418 |
| 03 May 2024 | 164.00 | 172.00 | 153.00 | 161.00 | 161.00 | 36,024,612 |
| 02 May 2024 | 148.50 | 159.50 | 141.00 | 159.50 | 159.50 | 21,559,455 |
| 30 Apr 2024 | 132.50 | 145.00 | 129.50 | 145.00 | 145.00 | 7,600,377 |
| 29 Apr 2024 | 129.50 | 133.00 | 126.00 | 132.00 | 132.00 | 3,401,411 |
| 26 Apr 2024 | 138.50 | 144.50 | 127.00 | 127.00 | 127.00 | 8,914,145 |
| 25 Apr 2024 | 129.00 | 140.00 | 126.50 | 134.00 | 134.00 | 3,877,728 |
| 24 Apr 2024 | 127.00 | 131.50 | 127.00 | 129.00 | 129.00 | 1,041,409 |
| 23 Apr 2024 | 125.00 | 128.50 | 122.50 | 124.00 | 124.00 | 805,596 |
| 22 Apr 2024 | 128.00 | 129.50 | 122.00 | 122.00 | 122.00 | 1,487,790 |
| 19 Apr 2024 | 139.00 | 140.00 | 128.00 | 128.50 | 128.50 | 2,300,684 |
| 18 Apr 2024 | 135.50 | 141.00 | 135.00 | 137.50 | 137.50 | 1,496,398 |
| 17 Apr 2024 | 133.00 | 140.00 | 132.00 | 137.50 | 137.50 | 1,649,610 |
| 16 Apr 2024 | 136.00 | 136.00 | 128.00 | 130.50 | 130.50 | 1,714,522 |
| 15 Apr 2024 | 140.00 | 142.00 | 136.50 | 136.50 | 136.50 | 1,668,563 |
| 12 Apr 2024 | 137.00 | 145.50 | 136.50 | 143.00 | 143.00 | 3,526,471 |
| 11 Apr 2024 | 141.00 | 141.50 | 135.00 | 135.50 | 135.50 | 3,081,796 |
| 10 Apr 2024 | 141.00 | 148.00 | 137.00 | 140.50 | 140.50 | 5,611,595 |
| 09 Apr 2024 | 144.50 | 148.00 | 140.00 | 141.00 | 141.00 | 6,248,788 |
| 08 Apr 2024 | 136.00 | 148.50 | 136.00 | 142.50 | 142.50 | 5,962,130 |
| 03 Apr 2024 | 141.00 | 141.50 | 135.00 | 136.00 | 136.00 | 3,078,900 |
| 02 Apr 2024 | 139.00 | 144.50 | 136.00 | 143.50 | 143.50 | 3,955,714 |
| 01 Apr 2024 | 141.00 | 141.50 | 135.00 | 138.00 | 138.00 | 4,276,827 |
| 29 Mar 2024 | 139.00 | 142.50 | 135.00 | 138.50 | 138.50 | 4,467,000 |
| 28 Mar 2024 | 129.00 | 141.00 | 128.50 | 138.00 | 138.00 | 5,120,430 |
| 27 Mar 2024 | 131.50 | 133.00 | 128.00 | 129.00 | 129.00 | 2,358,532 |
| 26 Mar 2024 | 142.50 | 146.00 | 130.00 | 132.00 | 132.00 | 8,353,691 |
| 25 Mar 2024 | 130.50 | 141.50 | 129.00 | 137.00 | 137.00 | 5,816,736 |
| 22 Mar 2024 | 125.00 | 135.00 | 124.00 | 129.50 | 129.50 | 7,503,045 |
| 21 Mar 2024 | 125.00 | 126.50 | 120.50 | 123.50 | 123.50 | 1,822,254 |
| 20 Mar 2024 | 121.50 | 127.00 | 121.00 | 122.00 | 122.00 | 2,072,847 |
| 19 Mar 2024 | 122.50 | 126.50 | 121.00 | 121.50 | 121.50 | 2,043,508 |
| 18 Mar 2024 | 120.50 | 128.00 | 120.50 | 124.00 | 124.00 | 3,487,854 |
| 15 Mar 2024 | 115.50 | 132.00 | 114.50 | 119.00 | 119.00 | 7,524,384 |
| 14 Mar 2024 | 129.50 | 129.50 | 120.00 | 120.00 | 120.00 | 2,714,768 |
| 13 Mar 2024 | 139.50 | 143.00 | 130.50 | 133.00 | 133.00 | 1,005,788 |
| 12 Mar 2024 | 133.00 | 142.50 | 133.00 | 140.00 | 140.00 | 1,160,312 |
| 11 Mar 2024 | 128.00 | 136.50 | 126.00 | 134.00 | 134.00 | 1,156,183 |
| 08 Mar 2024 | 141.50 | 141.50 | 132.00 | 132.00 | 132.00 | 2,517,833 |
| 07 Mar 2024 | 153.00 | 154.00 | 145.00 | 146.50 | 146.50 | 1,052,601 |
| 06 Mar 2024 | 144.50 | 155.00 | 144.00 | 155.00 | 155.00 | 1,024,743 |
| 05 Mar 2024 | 149.00 | 152.00 | 147.50 | 147.50 | 147.50 | 507,609 |
| 04 Mar 2024 | 154.50 | 155.00 | 148.50 | 150.00 | 150.00 | 1,153,762 |
| 01 Mar 2024 | 146.50 | 150.00 | 143.00 | 150.00 | 150.00 | 931,566 |
| 29 Feb 2024 | 144.00 | 147.50 | 144.00 | 146.50 | 146.50 | 596,746 |
| 27 Feb 2024 | 148.00 | 148.00 | 137.00 | 142.50 | 142.50 | 1,359,718 |
| 26 Feb 2024 | 145.50 | 148.00 | 142.00 | 146.50 | 146.50 | 1,258,350 |
| 23 Feb 2024 | 158.50 | 161.50 | 141.50 | 145.50 | 145.50 | 19,807,927 |
| 22 Feb 2024 | 143.50 | 151.00 | 143.00 | 151.00 | 151.00 | 4,777,204 |
| 21 Feb 2024 | 125.50 | 137.50 | 123.00 | 137.50 | 137.50 | 9,851,013 |
| 20 Feb 2024 | 126.00 | 128.00 | 118.00 | 125.00 | 125.00 | 10,209,439 |
| 19 Feb 2024 | 114.50 | 123.00 | 105.00 | 123.00 | 123.00 | 10,200,382 |
| 16 Feb 2024 | 105.50 | 112.00 | 104.00 | 112.00 | 112.00 | 5,647,302 |
| 15 Feb 2024 | 94.20 | 102.00 | 92.50 | 102.00 | 102.00 | 5,728,915 |
| 05 Feb 2024 | 93.90 | 95.50 | 91.90 | 92.90 | 92.90 | 4,232,609 |
| 02 Feb 2024 | 93.60 | 100.50 | 90.10 | 93.00 | 93.00 | 10,276,865 |
| 01 Feb 2024 | 92.50 | 95.50 | 90.40 | 93.30 | 93.30 | 12,635,728 |
| 31 Jan 2024 | 82.70 | 91.40 | 81.90 | 91.40 | 91.40 | 8,669,323 |
| 30 Jan 2024 | 81.30 | 84.90 | 80.00 | 83.10 | 83.10 | 7,925,726 |
| 29 Jan 2024 | 75.30 | 82.00 | 73.70 | 82.00 | 82.00 | 5,685,411 |
| 26 Jan 2024 | 73.60 | 75.60 | 73.20 | 74.60 | 74.60 | 1,303,235 |
| 25 Jan 2024 | 74.20 | 74.60 | 72.60 | 73.40 | 73.40 | 538,502 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.