EZconn Corporation (TPE:6442)
Taiwan · Delayed Price · Currency is TWD 1,605.00
+145.00 (9.93%)
Aug 25, 2026, 1:30 PM CST
EZconn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,440.00 | 1,605.00 | 1,430.00 | 1,605.00 | - | 9.93% | 2,224,292 |
| Aug 24, 2026 | 1,510.00 | 1,540.00 | 1,460.00 | 1,460.00 | 1,460.00 | -4.26% | 1,108,719 |
| Aug 21, 2026 | 1,570.00 | 1,600.00 | 1,500.00 | 1,525.00 | 1,525.00 | -1.93% | 2,174,362 |
| Aug 20, 2026 | 1,540.00 | 1,590.00 | 1,515.00 | 1,555.00 | 1,555.00 | 1.63% | 2,166,190 |
| Aug 19, 2026 | 1,480.00 | 1,575.00 | 1,475.00 | 1,530.00 | 1,530.00 | -1.61% | 1,998,293 |
| Aug 18, 2026 | 1,650.00 | 1,705.00 | 1,530.00 | 1,555.00 | 1,555.00 | -4.60% | 4,607,103 |
| Aug 17, 2026 | 1,605.00 | 1,635.00 | 1,540.00 | 1,630.00 | 1,630.00 | 4.49% | 2,843,934 |
| Aug 14, 2026 | 1,550.00 | 1,620.00 | 1,530.00 | 1,560.00 | 1,560.00 | -0.32% | 2,585,855 |
| Aug 13, 2026 | 1,635.00 | 1,670.00 | 1,545.00 | 1,565.00 | 1,565.00 | -1.88% | 5,054,406 |
| Aug 12, 2026 | 1,470.00 | 1,595.00 | 1,470.00 | 1,595.00 | 1,595.00 | 10.00% | 2,991,931 |
| Aug 11, 2026 | 1,380.00 | 1,470.00 | 1,365.00 | 1,450.00 | 1,450.00 | 1.75% | 2,269,403 |
| Aug 10, 2026 | 1,380.00 | 1,455.00 | 1,375.00 | 1,425.00 | 1,425.00 | 7.55% | 2,928,773 |
| Aug 7, 2026 | 1,405.00 | 1,440.00 | 1,300.00 | 1,325.00 | 1,325.00 | -6.36% | 2,224,532 |
| Aug 6, 2026 | 1,370.00 | 1,420.00 | 1,335.00 | 1,415.00 | 1,415.00 | 3.28% | 3,468,423 |
| Aug 5, 2026 | 1,450.00 | 1,495.00 | 1,365.00 | 1,370.00 | 1,370.00 | -1.79% | 6,003,603 |
| Aug 4, 2026 | 1,315.00 | 1,395.00 | 1,310.00 | 1,395.00 | 1,395.00 | 9.84% | 2,289,199 |
| Aug 3, 2026 | 1,175.00 | 1,270.00 | 1,175.00 | 1,270.00 | 1,270.00 | 9.96% | 1,373,784 |
| Jul 31, 2026 | 1,155.00 | 1,155.00 | 1,120.00 | 1,155.00 | 1,155.00 | 10.00% | 869,142 |
| Jul 30, 2026 | 1,010.00 | 1,145.00 | 1,000.00 | 1,050.00 | 1,050.00 | -5.41% | 2,964,502 |
| Jul 29, 2026 | 1,230.00 | 1,230.00 | 1,110.00 | 1,110.00 | 1,110.00 | -9.76% | 1,784,079 |
| Jul 28, 2026 | 1,250.00 | 1,300.00 | 1,230.00 | 1,230.00 | 1,230.00 | -7.52% | 1,911,653 |
| Jul 27, 2026 | 1,345.00 | 1,385.00 | 1,305.00 | 1,330.00 | 1,330.00 | 0.38% | 1,827,487 |
| Jul 24, 2026 | 1,365.00 | 1,475.00 | 1,320.00 | 1,325.00 | 1,325.00 | -4.68% | 3,658,340 |
| Jul 23, 2026 | 1,385.00 | 1,495.00 | 1,370.00 | 1,390.00 | 1,390.00 | 0.36% | 4,015,227 |
| Jul 22, 2026 | 1,350.00 | 1,385.00 | 1,325.00 | 1,385.00 | 1,385.00 | 9.92% | 1,078,368 |
| Jul 21, 2026 | 1,260.00 | 1,280.00 | 1,210.00 | 1,260.00 | 1,260.00 | 3.28% | 1,463,985 |
| Jul 20, 2026 | 1,300.00 | 1,305.00 | 1,170.00 | 1,220.00 | 1,220.00 | -6.15% | 2,422,294 |
| Jul 17, 2026 | 1,280.00 | 1,325.00 | 1,230.00 | 1,300.00 | 1,300.00 | -3.70% | 2,497,384 |
| Jul 16, 2026 | 1,400.00 | 1,405.00 | 1,340.00 | 1,350.00 | 1,350.00 | -5.59% | 1,023,548 |
| Jul 15, 2026 | 1,360.00 | 1,430.00 | 1,305.00 | 1,430.00 | 1,430.00 | 9.69% | 1,912,514 |
| Jul 14, 2026 | 1,380.00 | 1,425.00 | 1,250.00 | 1,315.00 | 1,303.70 | -4.36% | 2,673,978 |
| Jul 13, 2026 | 1,465.00 | 1,475.00 | 1,335.00 | 1,375.00 | 1,363.18 | -7.09% | 2,383,157 |
| Jul 9, 2026 | 1,525.00 | 1,555.00 | 1,460.00 | 1,480.00 | 1,467.28 | -0.34% | 1,368,404 |
| Jul 8, 2026 | 1,590.00 | 1,620.00 | 1,440.00 | 1,485.00 | 1,472.24 | -3.57% | 3,525,549 |
| Jul 7, 2026 | 1,615.00 | 1,710.00 | 1,535.00 | 1,540.00 | 1,526.76 | -3.45% | 2,543,915 |
| Jul 6, 2026 | 1,675.00 | 1,690.00 | 1,580.00 | 1,595.00 | 1,581.29 | -2.74% | 1,361,656 |
| Jul 3, 2026 | 1,595.00 | 1,685.00 | 1,585.00 | 1,640.00 | 1,625.91 | 0.31% | 1,789,655 |
| Jul 2, 2026 | 1,530.00 | 1,640.00 | 1,485.00 | 1,635.00 | 1,620.95 | 3.81% | 2,212,614 |
| Jul 1, 2026 | 1,665.00 | 1,675.00 | 1,570.00 | 1,575.00 | 1,561.46 | -3.96% | 2,080,293 |
| Jun 30, 2026 | 1,640.00 | 1,660.00 | 1,590.00 | 1,640.00 | 1,625.91 | 2.50% | 1,815,275 |
| Jun 29, 2026 | 1,630.00 | 1,645.00 | 1,575.00 | 1,600.00 | 1,586.25 | -4.76% | 2,624,601 |
| Jun 26, 2026 | 1,830.00 | 1,950.00 | 1,680.00 | 1,680.00 | 1,665.56 | -9.92% | 3,965,471 |
| Jun 25, 2026 | 1,980.00 | 1,995.00 | 1,825.00 | 1,865.00 | 1,848.97 | -3.62% | 2,385,233 |
| Jun 24, 2026 | 1,965.00 | 2,035.00 | 1,930.00 | 1,935.00 | 1,918.37 | -2.27% | 2,077,330 |
| Jun 23, 2026 | 2,100.00 | 2,180.00 | 1,975.00 | 1,980.00 | 1,962.98 | -5.04% | 3,744,620 |
| Jun 22, 2026 | 2,005.00 | 2,120.00 | 1,950.00 | 2,085.00 | 2,067.08 | 7.20% | 1,557,238 |
| Jun 18, 2026 | 1,860.00 | 1,950.00 | 1,840.00 | 1,945.00 | 1,928.28 | 5.99% | 657,830 |
| Jun 17, 2026 | 1,835.00 | 1,895.00 | 1,825.00 | 1,835.00 | 1,819.23 | -2.13% | 623,884 |
| Jun 16, 2026 | 1,940.00 | 1,955.00 | 1,875.00 | 1,875.00 | 1,858.89 | -2.34% | 748,583 |
| Jun 15, 2026 | 1,910.00 | 1,945.00 | 1,885.00 | 1,920.00 | 1,903.50 | 3.50% | 601,183 |