EZconn Corporation (TPE:6442)
Taiwan · Delayed Price · Currency is TWD 794.00
-15.00 (-1.85%)
Oct 23, 2025, 2:38 PM CST
EZconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 800.00 | 814.00 | 792.00 | 794.00 | 794.00 | -1.85% | 2,235,443 |
| Oct 22, 2025 | 830.00 | 841.00 | 807.00 | 809.00 | 809.00 | -3.00% | 3,683,247 |
| Oct 21, 2025 | 872.00 | 872.00 | 834.00 | 834.00 | 834.00 | -2.68% | 4,815,339 |
| Oct 20, 2025 | 800.00 | 872.00 | 798.00 | 857.00 | 857.00 | 8.07% | 7,307,785 |
| Oct 17, 2025 | 766.00 | 807.00 | 761.00 | 793.00 | 793.00 | 2.85% | 3,921,414 |
| Oct 16, 2025 | 779.00 | 797.00 | 766.00 | 771.00 | 771.00 | -0.90% | 4,447,467 |
| Oct 15, 2025 | 805.00 | 814.00 | 775.00 | 778.00 | 778.00 | -2.38% | 4,017,074 |
| Oct 14, 2025 | 904.00 | 915.00 | 797.00 | 797.00 | 797.00 | -9.94% | 6,712,463 |
| Oct 13, 2025 | 840.00 | 899.00 | 840.00 | 885.00 | 885.00 | -0.23% | 3,899,625 |
| Oct 9, 2025 | 925.00 | 928.00 | 884.00 | 887.00 | 887.00 | -2.42% | 4,485,056 |
| Oct 8, 2025 | 870.00 | 928.00 | 868.00 | 909.00 | 909.00 | 3.53% | 7,413,810 |
| Oct 7, 2025 | 836.00 | 908.00 | 821.00 | 878.00 | 878.00 | 5.91% | 5,359,348 |
| Oct 3, 2025 | 800.00 | 841.00 | 794.00 | 829.00 | 829.00 | 3.75% | 2,852,957 |
| Oct 2, 2025 | 807.00 | 816.00 | 792.00 | 799.00 | 799.00 | -0.13% | 2,064,586 |
| Oct 1, 2025 | 797.00 | 808.00 | 791.00 | 800.00 | 800.00 | 0.88% | 2,321,383 |
| Sep 30, 2025 | 771.00 | 795.00 | 758.00 | 793.00 | 793.00 | 3.66% | 2,084,637 |
| Sep 29, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | - |
| Sep 26, 2025 | 780.00 | 786.00 | 753.00 | 765.00 | 765.00 | -2.05% | 2,671,846 |
| Sep 25, 2025 | 824.00 | 831.00 | 781.00 | 781.00 | 781.00 | -5.68% | 3,469,498 |
| Sep 24, 2025 | 830.00 | 833.00 | 811.00 | 828.00 | 828.00 | 0.24% | 1,914,440 |
| Sep 23, 2025 | 857.00 | 862.00 | 823.00 | 826.00 | 826.00 | -1.67% | 3,419,077 |
| Sep 22, 2025 | 820.00 | 843.00 | 817.00 | 840.00 | 840.00 | 3.32% | 3,576,955 |
| Sep 19, 2025 | 819.00 | 857.00 | 813.00 | 813.00 | 813.00 | -0.25% | 5,601,197 |
| Sep 18, 2025 | 848.00 | 848.00 | 808.00 | 815.00 | 815.00 | -3.44% | 4,060,686 |
| Sep 17, 2025 | 856.00 | 870.00 | 843.00 | 844.00 | 844.00 | -1.17% | 2,493,160 |
| Sep 16, 2025 | 872.00 | 884.00 | 851.00 | 854.00 | 854.00 | -1.16% | 2,516,005 |
| Sep 15, 2025 | 906.00 | 906.00 | 848.00 | 864.00 | 864.00 | -4.11% | 4,780,242 |
| Sep 12, 2025 | 917.00 | 926.00 | 893.00 | 901.00 | 901.00 | -0.44% | 3,070,622 |
| Sep 11, 2025 | 913.00 | 934.00 | 904.00 | 905.00 | 905.00 | -0.77% | 3,963,905 |
| Sep 10, 2025 | 928.00 | 931.00 | 897.00 | 912.00 | 912.00 | -0.55% | 3,874,672 |
| Sep 9, 2025 | 956.00 | 956.00 | 914.00 | 917.00 | 917.00 | -3.07% | 4,065,191 |
| Sep 8, 2025 | 960.00 | 975.00 | 935.00 | 946.00 | 946.00 | 1.28% | 4,615,942 |
| Sep 5, 2025 | 985.00 | 1,010.00 | 933.00 | 934.00 | 934.00 | -2.71% | 8,363,648 |
| Sep 4, 2025 | 1,000.00 | 1,020.00 | 957.00 | 960.00 | 960.00 | -2.93% | 6,775,745 |
| Sep 3, 2025 | 986.00 | 1,000.00 | 953.00 | 989.00 | 989.00 | 1.02% | 7,496,780 |
| Sep 2, 2025 | 944.00 | 997.00 | 928.00 | 979.00 | 979.00 | 6.30% | 10,337,012 |
| Sep 1, 2025 | 914.00 | 979.00 | 883.00 | 921.00 | 921.00 | -0.32% | 10,962,334 |
| Aug 29, 2025 | 900.00 | 943.00 | 893.00 | 924.00 | 924.00 | 6.57% | 7,438,107 |
| Aug 28, 2025 | 885.00 | 897.00 | 861.00 | 867.00 | 867.00 | -1.59% | 3,626,398 |
| Aug 27, 2025 | 889.00 | 925.00 | 880.00 | 881.00 | 881.00 | 1.03% | 7,900,466 |
| Aug 26, 2025 | 862.00 | 882.00 | 842.00 | 872.00 | 872.00 | 2.35% | 8,548,830 |
| Aug 25, 2025 | 817.00 | 852.00 | 812.00 | 852.00 | 852.00 | 9.94% | 4,701,333 |
| Aug 22, 2025 | 825.00 | 834.00 | 774.00 | 775.00 | 775.00 | -4.44% | 5,152,748 |
| Aug 21, 2025 | 819.00 | 845.00 | 795.00 | 811.00 | 811.00 | 1.88% | 6,322,216 |
| Aug 20, 2025 | 801.00 | 830.00 | 795.00 | 796.00 | 796.00 | -2.93% | 5,339,955 |
| Aug 19, 2025 | 855.00 | 873.00 | 813.00 | 820.00 | 820.00 | -3.53% | 8,109,341 |
| Aug 18, 2025 | 804.00 | 874.00 | 804.00 | 850.00 | 850.00 | 6.65% | 10,320,362 |
| Aug 15, 2025 | 730.00 | 797.00 | 730.00 | 797.00 | 797.00 | 9.93% | 8,695,858 |
| Aug 14, 2025 | 703.00 | 739.00 | 692.00 | 725.00 | 725.00 | 5.38% | 8,400,829 |
| Aug 13, 2025 | 685.00 | 707.00 | 657.00 | 688.00 | 688.00 | 3.30% | 6,516,242 |