EZconn Corporation (TPE:6442)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
793.00
+28.00 (3.66%)
Sep 30, 2025, 1:30 PM CST

EZconn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025771.00795.00758.00784.00784.002.48%1,443,161
Sep 26, 2025780.00786.00753.00765.00765.00-2.05%2,671,846
Sep 25, 2025824.00831.00781.00781.00781.00-5.68%3,469,498
Sep 24, 2025830.00833.00811.00828.00828.000.24%1,914,440
Sep 23, 2025857.00862.00823.00826.00826.00-1.67%3,419,077
Sep 22, 2025820.00843.00817.00840.00840.003.32%3,576,955
Sep 19, 2025819.00857.00813.00813.00813.00-0.25%5,601,197
Sep 18, 2025848.00848.00808.00815.00815.00-3.44%4,060,686
Sep 17, 2025856.00870.00843.00844.00844.00-1.17%2,493,160
Sep 16, 2025872.00884.00851.00854.00854.00-1.16%2,516,005
Sep 15, 2025906.00906.00848.00864.00864.00-4.11%4,780,242
Sep 12, 2025917.00926.00893.00901.00901.00-0.44%3,070,622
Sep 11, 2025913.00934.00904.00905.00905.00-0.77%3,963,905
Sep 10, 2025928.00931.00897.00912.00912.00-0.55%3,874,672
Sep 9, 2025956.00956.00914.00917.00917.00-3.07%4,065,191
Sep 8, 2025960.00975.00935.00946.00946.001.28%4,615,942
Sep 5, 2025985.001,010.00933.00934.00934.00-2.71%8,363,648
Sep 4, 20251,000.001,020.00957.00960.00960.00-2.93%6,775,745
Sep 3, 2025986.001,000.00953.00989.00989.001.02%7,496,780
Sep 2, 2025944.00997.00928.00979.00979.006.30%10,337,012
Sep 1, 2025914.00979.00883.00921.00921.00-0.32%10,962,334
Aug 29, 2025900.00943.00893.00924.00924.006.57%7,438,107
Aug 28, 2025885.00897.00861.00867.00867.00-1.59%3,626,398
Aug 27, 2025889.00925.00880.00881.00881.001.03%7,900,466
Aug 26, 2025862.00882.00842.00872.00872.002.35%8,548,830
Aug 25, 2025817.00852.00812.00852.00852.009.94%4,701,333
Aug 22, 2025825.00834.00774.00775.00775.00-4.44%5,152,748
Aug 21, 2025819.00845.00795.00811.00811.001.88%6,322,216
Aug 20, 2025801.00830.00795.00796.00796.00-2.93%5,339,955
Aug 19, 2025855.00873.00813.00820.00820.00-3.53%8,109,341
Aug 18, 2025804.00874.00804.00850.00850.006.65%10,320,362
Aug 15, 2025730.00797.00730.00797.00797.009.93%8,695,858
Aug 14, 2025703.00739.00692.00725.00725.005.38%8,400,829
Aug 13, 2025685.00707.00657.00688.00688.003.30%6,516,242
Aug 12, 2025655.00697.00641.00666.00666.002.78%9,115,379
Aug 11, 2025597.00648.00597.00648.00648.005.88%1,429,902
Aug 8, 2025643.00658.00611.00612.00612.00-1.29%1,876,215
Aug 7, 2025605.00621.00605.00620.00620.003.51%839,645
Aug 6, 2025590.00605.00590.00599.00599.001.01%469,152
Aug 5, 2025604.00604.00592.00593.00593.000.17%457,259
Aug 4, 2025600.00600.00589.00592.00592.00-3.11%763,445
Aug 1, 2025596.00629.00596.00611.00611.000.16%844,551
Jul 31, 2025600.00616.00595.00610.00610.003.39%832,585
Jul 30, 2025594.00594.00577.00590.00590.00-0.84%729,514
Jul 29, 2025620.00620.00590.00595.00595.00-4.19%1,069,540
Jul 28, 2025602.00621.00602.00621.00621.003.16%1,323,236
Jul 25, 2025614.00614.00600.00602.00602.00-2.43%1,161,919
Jul 24, 2025576.00618.00573.00617.00617.009.79%12,195,112
Jul 23, 2025581.00585.00562.00562.00562.00-0.71%6,940,856
Jul 22, 2025551.00587.00545.00566.00566.004.62%17,578,144