EZconn Corporation (TPE:6442)
Taiwan · Delayed Price · Currency is TWD 1,710.00
-75.00 (-4.20%)
Feb 2, 2026, 1:30 PM CST
EZconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,755.00 | 1,845.00 | 1,705.00 | 1,785.00 | 1,785.00 | 3.48% | 8,150,386 |
| Jan 29, 2026 | 1,630.00 | 1,725.00 | 1,620.00 | 1,725.00 | 1,725.00 | 9.87% | 5,913,567 |
| Jan 28, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 9.79% | 1,578,363 |
| Jan 27, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 10.00% | 2,228,391 |
| Jan 26, 2026 | 1,365.00 | 1,375.00 | 1,295.00 | 1,300.00 | 1,300.00 | -4.06% | 3,279,958 |
| Jan 23, 2026 | 1,325.00 | 1,370.00 | 1,290.00 | 1,355.00 | 1,355.00 | 4.63% | 4,939,200 |
| Jan 22, 2026 | 1,290.00 | 1,310.00 | 1,270.00 | 1,295.00 | 1,295.00 | 3.60% | 2,466,833 |
| Jan 21, 2026 | 1,270.00 | 1,355.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.57% | 4,650,390 |
| Jan 20, 2026 | 1,235.00 | 1,310.00 | 1,235.00 | 1,270.00 | 1,270.00 | 2.83% | 3,660,686 |
| Jan 19, 2026 | 1,255.00 | 1,260.00 | 1,200.00 | 1,235.00 | 1,235.00 | -1.59% | 2,135,364 |
| Jan 16, 2026 | 1,330.00 | 1,355.00 | 1,240.00 | 1,255.00 | 1,255.00 | -4.92% | 3,743,369 |
| Jan 15, 2026 | 1,355.00 | 1,370.00 | 1,300.00 | 1,320.00 | 1,320.00 | -2.94% | 2,437,570 |
| Jan 14, 2026 | 1,370.00 | 1,400.00 | 1,320.00 | 1,360.00 | 1,360.00 | 1.49% | 3,850,755 |
| Jan 13, 2026 | 1,445.00 | 1,455.00 | 1,330.00 | 1,340.00 | 1,340.00 | -5.30% | 4,525,565 |
| Jan 12, 2026 | 1,390.00 | 1,450.00 | 1,355.00 | 1,415.00 | 1,415.00 | 1.07% | 5,647,614 |
| Jan 9, 2026 | 1,335.00 | 1,405.00 | 1,300.00 | 1,400.00 | 1,400.00 | 5.26% | 3,972,875 |
| Jan 8, 2026 | 1,300.00 | 1,380.00 | 1,285.00 | 1,330.00 | 1,330.00 | 2.70% | 3,421,140 |
| Jan 7, 2026 | 1,325.00 | 1,350.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.38% | 2,550,639 |
| Jan 6, 2026 | 1,330.00 | 1,345.00 | 1,265.00 | 1,300.00 | 1,300.00 | -1.89% | 3,431,600 |
| Jan 5, 2026 | 1,390.00 | 1,395.00 | 1,320.00 | 1,325.00 | 1,325.00 | -3.99% | 3,013,972 |
| Jan 2, 2026 | 1,385.00 | 1,420.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1.47% | 2,951,555 |
| Dec 31, 2025 | 1,380.00 | 1,440.00 | 1,345.00 | 1,360.00 | 1,360.00 | -1.09% | 4,821,280 |
| Dec 30, 2025 | 1,275.00 | 1,395.00 | 1,275.00 | 1,375.00 | 1,375.00 | 7.42% | 4,710,643 |
| Dec 29, 2025 | 1,320.00 | 1,325.00 | 1,275.00 | 1,280.00 | 1,280.00 | -2.66% | 1,924,252 |
| Dec 26, 2025 | 1,320.00 | 1,340.00 | 1,290.00 | 1,315.00 | 1,315.00 | 1.54% | 3,183,791 |
| Dec 24, 2025 | 1,220.00 | 1,315.00 | 1,210.00 | 1,295.00 | 1,295.00 | 7.47% | 4,913,516 |
| Dec 23, 2025 | 1,205.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,205.00 | 1.69% | 3,340,694 |
| Dec 22, 2025 | 1,175.00 | 1,210.00 | 1,175.00 | 1,185.00 | 1,185.00 | 2.60% | 2,324,194 |
| Dec 19, 2025 | 1,190.00 | 1,220.00 | 1,135.00 | 1,155.00 | 1,155.00 | 4.05% | 5,431,841 |
| Dec 18, 2025 | 1,205.00 | 1,230.00 | 1,105.00 | 1,110.00 | 1,110.00 | -8.64% | 4,922,663 |
| Dec 17, 2025 | 1,350.00 | 1,385.00 | 1,215.00 | 1,215.00 | 1,215.00 | -8.99% | 5,029,355 |
| Dec 16, 2025 | 1,435.00 | 1,435.00 | 1,270.00 | 1,335.00 | 1,335.00 | -5.32% | 1,680,177 |
| Dec 15, 2025 | 1,310.00 | 1,430.00 | 1,305.00 | 1,410.00 | 1,410.00 | 5.22% | 1,308,075 |
| Dec 12, 2025 | 1,285.00 | 1,340.00 | 1,260.00 | 1,340.00 | 1,340.00 | 6.35% | 1,033,561 |
| Dec 11, 2025 | 1,225.00 | 1,310.00 | 1,225.00 | 1,260.00 | 1,260.00 | 0.80% | 1,257,837 |
| Dec 10, 2025 | 1,225.00 | 1,250.00 | 1,210.00 | 1,250.00 | 1,250.00 | 4.17% | 818,172 |
| Dec 9, 2025 | 1,205.00 | 1,240.00 | 1,185.00 | 1,200.00 | 1,200.00 | - | 652,909 |
| Dec 8, 2025 | 1,200.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,200.00 | 1.27% | 558,195 |
| Dec 5, 2025 | 1,210.00 | 1,230.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.25% | 695,673 |
| Dec 4, 2025 | 1,265.00 | 1,265.00 | 1,200.00 | 1,200.00 | 1,200.00 | -4.00% | 784,457 |
| Dec 3, 2025 | 1,245.00 | 1,300.00 | 1,245.00 | 1,250.00 | 1,250.00 | 1.63% | 1,006,920 |
| Dec 2, 2025 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 1,230.00 | 4.24% | 1,177,669 |
| Dec 1, 2025 | 1,200.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.84% | 992,219 |
| Nov 28, 2025 | 1,245.00 | 1,250.00 | 1,185.00 | 1,190.00 | 1,190.00 | -5.18% | 5,129,114 |
| Nov 27, 2025 | 1,345.00 | 1,365.00 | 1,255.00 | 1,255.00 | 1,255.00 | -4.56% | 5,636,788 |
| Nov 26, 2025 | 1,315.00 | 1,360.00 | 1,295.00 | 1,315.00 | 1,315.00 | 0.38% | 5,515,198 |
| Nov 25, 2025 | 1,260.00 | 1,345.00 | 1,230.00 | 1,310.00 | 1,310.00 | 6.50% | 8,906,711 |
| Nov 24, 2025 | 1,180.00 | 1,230.00 | 1,150.00 | 1,230.00 | 1,230.00 | 9.82% | 4,878,243 |
| Nov 21, 2025 | 1,055.00 | 1,145.00 | 1,050.00 | 1,120.00 | 1,120.00 | 1.36% | 7,972,476 |
| Nov 20, 2025 | 1,070.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,105.00 | 9.95% | 4,130,237 |