Skip to main content
logo
EZconn Corporation (TPE:6442)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,160.00
+15.00 (0.70%)
Jun 5, 2026, 10:25 AM CST

EZconn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,120.002,165.002,000.002,110.00--1.63%452,194
Jun 4, 20261,950.002,200.001,950.002,145.002,145.003.87%5,622,112
Jun 3, 20261,985.002,065.001,985.002,065.002,065.009.84%2,927,227
Jun 2, 20261,925.001,960.001,860.001,880.001,880.00-0.27%2,488,564
Jun 1, 20261,855.001,930.001,835.001,885.001,885.002.17%1,936,621
May 29, 20261,940.001,940.001,845.001,845.001,845.00-2.64%3,186,210
May 28, 20262,025.002,025.001,890.001,895.001,895.00-7.11%4,531,486
May 27, 20262,280.002,305.002,040.002,040.002,040.00-9.93%6,267,822
May 26, 20262,115.002,265.001,990.002,265.002,265.009.95%7,063,419
May 25, 20261,900.002,060.001,830.002,060.002,060.009.87%5,251,707
May 22, 20261,830.001,930.001,830.001,875.001,875.005.04%3,554,761
May 21, 20261,825.001,830.001,730.001,785.001,785.000.85%2,942,792
May 20, 20261,765.001,840.001,755.001,770.001,770.001.72%1,859,059
May 19, 20261,830.001,880.001,720.001,740.001,740.00-4.13%2,576,458
May 18, 20261,700.001,840.001,690.001,815.001,815.004.31%2,267,870
May 15, 20261,890.001,890.001,700.001,740.001,740.00-6.20%3,264,638
May 14, 20261,860.001,875.001,780.001,855.001,855.002.77%2,071,352
May 13, 20261,870.001,930.001,725.001,805.001,805.00-5.25%4,460,785
May 12, 20262,050.002,120.001,905.001,905.001,905.00-2.31%3,778,848
May 11, 20261,935.001,990.001,870.001,950.001,950.00-0.76%3,829,499
May 8, 20262,050.002,065.001,965.001,965.001,965.00-6.21%2,513,797
May 7, 20262,075.002,125.001,950.002,095.002,095.001.70%2,671,256
May 6, 20262,070.002,070.001,860.002,060.002,060.00-1,611,505
May 5, 20262,115.002,115.002,020.002,060.002,060.00-1.20%909,535
May 4, 20262,220.002,220.002,060.002,085.002,085.00-1.18%1,221,680
Apr 30, 20262,050.002,115.002,050.002,110.002,110.005.24%1,415,842
Apr 29, 20261,870.002,015.001,870.002,005.002,005.005.25%1,379,743
Apr 28, 20261,835.001,930.001,835.001,905.001,905.007.32%1,632,721
Apr 27, 20261,940.001,940.001,700.001,775.001,775.00-5.59%2,688,230
Apr 24, 20262,020.002,050.001,820.001,880.001,880.00-6.93%2,252,058
Apr 23, 20262,295.002,310.002,020.002,020.002,020.00-9.82%2,223,812
Apr 22, 20262,320.002,320.002,225.002,240.002,240.00-4.27%1,104,717
Apr 21, 20262,405.002,460.002,240.002,340.002,340.00-1.27%5,606,423
Apr 20, 20262,210.002,370.002,190.002,370.002,370.009.98%4,615,399
Apr 17, 20262,110.002,215.002,110.002,155.002,155.003.86%4,883,688
Apr 16, 20262,115.002,140.002,030.002,075.002,075.00-0.72%2,824,413
Apr 15, 20262,160.002,220.002,080.002,090.002,090.000.72%4,826,472
Apr 14, 20262,260.002,275.002,050.002,075.002,075.00-6.95%4,265,620
Apr 13, 20262,380.002,400.002,170.002,230.002,230.00-4.09%4,703,895
Apr 10, 20262,170.002,325.002,120.002,325.002,325.009.93%3,476,051
Apr 9, 20262,180.002,245.002,110.002,115.002,115.00-2.31%2,783,300
Apr 8, 20262,235.002,255.002,125.002,165.002,165.003.34%3,062,535
Apr 7, 20262,075.002,160.002,045.002,095.002,095.004.75%2,764,302
Apr 2, 20262,095.002,180.001,985.002,000.002,000.00-1.48%3,799,843
Apr 1, 20262,030.002,090.002,005.002,030.002,030.006.84%2,569,243
Mar 31, 20262,025.002,045.001,900.001,900.001,900.00-9.95%2,987,049
Mar 30, 20262,070.002,135.001,980.002,110.002,110.00-0.24%2,405,111
Mar 27, 20261,990.002,175.001,970.002,115.002,115.001.68%2,494,783
Mar 26, 20262,085.002,270.002,070.002,080.002,080.00-2.12%4,949,952
Mar 25, 20262,085.002,125.002,060.002,125.002,125.009.82%2,312,781