EZconn Corporation (TPE:6442)
Taiwan · Delayed Price · Currency is TWD 945.00
+21.00 (2.27%)
Sep 1, 2025, 9:27 AM CST
EZconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 655.00 | 697.00 | 641.00 | 666.00 | 666.00 | 2.78% | 9,115,379 |
| Aug 11, 2025 | 597.00 | 648.00 | 597.00 | 648.00 | 648.00 | 5.88% | 1,429,902 |
| Aug 8, 2025 | 643.00 | 658.00 | 611.00 | 612.00 | 612.00 | -1.29% | 1,876,215 |
| Aug 7, 2025 | 605.00 | 621.00 | 605.00 | 620.00 | 620.00 | 3.51% | 839,645 |
| Aug 6, 2025 | 590.00 | 605.00 | 590.00 | 599.00 | 599.00 | 1.01% | 469,152 |
| Aug 5, 2025 | 604.00 | 604.00 | 592.00 | 593.00 | 593.00 | 0.17% | 457,259 |
| Aug 4, 2025 | 600.00 | 600.00 | 589.00 | 592.00 | 592.00 | -3.11% | 763,445 |
| Aug 1, 2025 | 596.00 | 629.00 | 596.00 | 611.00 | 611.00 | 0.16% | 844,551 |
| Jul 31, 2025 | 600.00 | 616.00 | 595.00 | 610.00 | 610.00 | 3.39% | 832,585 |
| Jul 30, 2025 | 594.00 | 594.00 | 577.00 | 590.00 | 590.00 | -0.84% | 729,514 |
| Jul 29, 2025 | 620.00 | 620.00 | 590.00 | 595.00 | 595.00 | -4.19% | 1,069,540 |
| Jul 28, 2025 | 602.00 | 621.00 | 602.00 | 621.00 | 621.00 | 3.16% | 1,323,236 |
| Jul 25, 2025 | 614.00 | 614.00 | 600.00 | 602.00 | 602.00 | -2.43% | 1,161,919 |
| Jul 24, 2025 | 576.00 | 618.00 | 573.00 | 617.00 | 617.00 | 9.79% | 12,195,112 |
| Jul 23, 2025 | 581.00 | 585.00 | 562.00 | 562.00 | 562.00 | -0.71% | 6,940,856 |
| Jul 22, 2025 | 551.00 | 587.00 | 545.00 | 566.00 | 566.00 | 4.62% | 17,578,144 |
| Jul 21, 2025 | 509.00 | 541.00 | 508.00 | 541.00 | 541.00 | 9.85% | 12,251,366 |
| Jul 18, 2025 | 452.00 | 492.50 | 448.50 | 492.50 | 492.50 | 9.93% | 5,401,825 |
| Jul 17, 2025 | 450.00 | 450.00 | 441.50 | 448.00 | 448.00 | -0.88% | 1,054,351 |
| Jul 16, 2025 | 448.00 | 453.50 | 445.50 | 452.00 | 443.38 | 1.57% | 1,184,904 |
| Jul 15, 2025 | 444.00 | 448.00 | 440.50 | 445.00 | 436.51 | 1.71% | 908,144 |
| Jul 14, 2025 | 445.00 | 446.50 | 437.50 | 437.50 | 429.15 | -1.24% | 746,154 |
| Jul 11, 2025 | 458.50 | 462.00 | 439.00 | 443.00 | 434.55 | -0.56% | 3,720,903 |
| Jul 10, 2025 | 454.00 | 466.00 | 444.00 | 445.50 | 437.00 | -0.78% | 3,244,607 |
| Jul 9, 2025 | 446.50 | 467.50 | 444.00 | 449.00 | 440.43 | 0.34% | 2,522,182 |
| Jul 8, 2025 | 445.00 | 447.50 | 430.00 | 447.50 | 438.96 | 0.67% | 1,256,809 |
| Jul 7, 2025 | 446.50 | 454.00 | 429.00 | 444.50 | 436.02 | -0.34% | 2,079,937 |
| Jul 4, 2025 | 463.00 | 471.50 | 445.00 | 446.00 | 437.49 | -3.57% | 2,241,506 |
| Jul 3, 2025 | 473.00 | 476.00 | 460.50 | 462.50 | 453.68 | -1.07% | 1,266,480 |
| Jul 2, 2025 | 465.00 | 468.00 | 461.50 | 467.50 | 458.58 | 0.54% | 972,369 |
| Jul 1, 2025 | 468.50 | 485.50 | 464.50 | 465.00 | 456.13 | 0.22% | 2,495,670 |
| Jun 30, 2025 | 478.00 | 480.50 | 462.50 | 464.00 | 455.15 | -2.73% | 1,472,267 |
| Jun 27, 2025 | 492.00 | 493.00 | 471.00 | 477.00 | 467.90 | -0.83% | 2,874,175 |
| Jun 26, 2025 | 460.50 | 493.00 | 460.50 | 481.00 | 471.82 | 4.79% | 4,765,356 |
| Jun 25, 2025 | 470.00 | 471.50 | 457.50 | 459.00 | 450.24 | -0.65% | 1,451,997 |
| Jun 24, 2025 | 462.00 | 474.50 | 456.00 | 462.00 | 453.19 | 2.21% | 2,628,299 |
| Jun 23, 2025 | 441.50 | 452.00 | 440.00 | 452.00 | 443.38 | -0.55% | 1,699,527 |