EZconn Corporation (TPE:6442)
Taiwan · Delayed Price · Currency is TWD 1,865.00
-70.00 (-3.62%)
Jun 25, 2026, 1:30 PM CST
EZconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1,980.00 | 1,995.00 | 1,825.00 | 1,875.00 | - | -3.10% | 2,140,272 |
| Jun 24, 2026 | 1,965.00 | 2,035.00 | 1,930.00 | 1,935.00 | 1,935.00 | -2.27% | 2,077,330 |
| Jun 23, 2026 | 2,100.00 | 2,180.00 | 1,975.00 | 1,980.00 | 1,980.00 | -5.04% | 3,744,620 |
| Jun 22, 2026 | 2,005.00 | 2,120.00 | 1,950.00 | 2,085.00 | 2,085.00 | 7.20% | 1,557,238 |
| Jun 18, 2026 | 1,860.00 | 1,950.00 | 1,840.00 | 1,945.00 | 1,945.00 | 5.99% | 657,830 |
| Jun 17, 2026 | 1,835.00 | 1,895.00 | 1,825.00 | 1,835.00 | 1,835.00 | -2.13% | 621,702 |
| Jun 16, 2026 | 1,940.00 | 1,955.00 | 1,875.00 | 1,875.00 | 1,875.00 | -2.34% | 743,011 |
| Jun 15, 2026 | 1,910.00 | 1,945.00 | 1,885.00 | 1,920.00 | 1,920.00 | 3.50% | 601,183 |
| Jun 12, 2026 | 1,900.00 | 1,900.00 | 1,820.00 | 1,855.00 | 1,855.00 | 1.92% | 860,902 |
| Jun 11, 2026 | 1,960.00 | 1,960.00 | 1,705.00 | 1,820.00 | 1,820.00 | -3.70% | 1,547,199 |
| Jun 10, 2026 | 2,075.00 | 2,090.00 | 1,890.00 | 1,890.00 | 1,890.00 | -10.00% | 1,555,409 |
| Jun 9, 2026 | 2,030.00 | 2,115.00 | 2,000.00 | 2,100.00 | 2,100.00 | 6.60% | 1,110,799 |
| Jun 8, 2026 | 1,850.00 | 1,970.00 | 1,850.00 | 1,970.00 | 1,970.00 | -4.14% | 1,145,589 |
| Jun 5, 2026 | 2,120.00 | 2,170.00 | 2,000.00 | 2,055.00 | 2,055.00 | -4.20% | 4,582,051 |
| Jun 4, 2026 | 1,950.00 | 2,200.00 | 1,950.00 | 2,145.00 | 2,145.00 | 3.87% | 5,622,112 |
| Jun 3, 2026 | 1,985.00 | 2,065.00 | 1,985.00 | 2,065.00 | 2,065.00 | 9.84% | 2,927,227 |
| Jun 2, 2026 | 1,925.00 | 1,960.00 | 1,860.00 | 1,880.00 | 1,880.00 | -0.27% | 2,488,564 |
| Jun 1, 2026 | 1,855.00 | 1,930.00 | 1,835.00 | 1,885.00 | 1,885.00 | 2.17% | 1,936,621 |
| May 29, 2026 | 1,940.00 | 1,940.00 | 1,845.00 | 1,845.00 | 1,845.00 | -2.64% | 3,186,210 |
| May 28, 2026 | 2,025.00 | 2,025.00 | 1,890.00 | 1,895.00 | 1,895.00 | -7.11% | 4,531,486 |
| May 27, 2026 | 2,280.00 | 2,305.00 | 2,040.00 | 2,040.00 | 2,040.00 | -9.93% | 6,267,822 |
| May 26, 2026 | 2,115.00 | 2,265.00 | 1,990.00 | 2,265.00 | 2,265.00 | 9.95% | 7,063,419 |
| May 25, 2026 | 1,900.00 | 2,060.00 | 1,830.00 | 2,060.00 | 2,060.00 | 9.87% | 5,251,707 |
| May 22, 2026 | 1,830.00 | 1,930.00 | 1,830.00 | 1,875.00 | 1,875.00 | 5.04% | 3,554,761 |
| May 21, 2026 | 1,825.00 | 1,830.00 | 1,730.00 | 1,785.00 | 1,785.00 | 0.85% | 2,942,792 |
| May 20, 2026 | 1,765.00 | 1,840.00 | 1,755.00 | 1,770.00 | 1,770.00 | 1.72% | 1,859,059 |
| May 19, 2026 | 1,830.00 | 1,880.00 | 1,720.00 | 1,740.00 | 1,740.00 | -4.13% | 2,576,458 |
| May 18, 2026 | 1,700.00 | 1,840.00 | 1,690.00 | 1,815.00 | 1,815.00 | 4.31% | 2,267,870 |
| May 15, 2026 | 1,890.00 | 1,890.00 | 1,700.00 | 1,740.00 | 1,740.00 | -6.20% | 3,264,638 |
| May 14, 2026 | 1,860.00 | 1,875.00 | 1,780.00 | 1,855.00 | 1,855.00 | 2.77% | 2,071,352 |
| May 13, 2026 | 1,870.00 | 1,930.00 | 1,725.00 | 1,805.00 | 1,805.00 | -5.25% | 4,460,785 |
| May 12, 2026 | 2,050.00 | 2,120.00 | 1,905.00 | 1,905.00 | 1,905.00 | -2.31% | 3,778,848 |
| May 11, 2026 | 1,935.00 | 1,990.00 | 1,870.00 | 1,950.00 | 1,950.00 | -0.76% | 3,829,499 |
| May 8, 2026 | 2,050.00 | 2,065.00 | 1,965.00 | 1,965.00 | 1,965.00 | -6.21% | 2,513,797 |
| May 7, 2026 | 2,075.00 | 2,125.00 | 1,950.00 | 2,095.00 | 2,095.00 | 1.70% | 2,671,256 |
| May 6, 2026 | 2,070.00 | 2,070.00 | 1,860.00 | 2,060.00 | 2,060.00 | - | 1,611,505 |
| May 5, 2026 | 2,115.00 | 2,115.00 | 2,020.00 | 2,060.00 | 2,060.00 | -1.20% | 909,535 |
| May 4, 2026 | 2,220.00 | 2,220.00 | 2,060.00 | 2,085.00 | 2,085.00 | -1.18% | 1,221,680 |
| Apr 30, 2026 | 2,050.00 | 2,115.00 | 2,050.00 | 2,110.00 | 2,110.00 | 5.24% | 1,415,842 |
| Apr 29, 2026 | 1,870.00 | 2,015.00 | 1,870.00 | 2,005.00 | 2,005.00 | 5.25% | 1,379,743 |
| Apr 28, 2026 | 1,835.00 | 1,930.00 | 1,835.00 | 1,905.00 | 1,905.00 | 7.32% | 1,632,721 |
| Apr 27, 2026 | 1,940.00 | 1,940.00 | 1,700.00 | 1,775.00 | 1,775.00 | -5.59% | 2,688,230 |
| Apr 24, 2026 | 2,020.00 | 2,050.00 | 1,820.00 | 1,880.00 | 1,880.00 | -6.93% | 2,252,058 |
| Apr 23, 2026 | 2,295.00 | 2,310.00 | 2,020.00 | 2,020.00 | 2,020.00 | -9.82% | 2,223,812 |
| Apr 22, 2026 | 2,320.00 | 2,320.00 | 2,225.00 | 2,240.00 | 2,240.00 | -4.27% | 1,104,717 |
| Apr 21, 2026 | 2,405.00 | 2,460.00 | 2,240.00 | 2,340.00 | 2,340.00 | -1.27% | 5,606,423 |
| Apr 20, 2026 | 2,210.00 | 2,370.00 | 2,190.00 | 2,370.00 | 2,370.00 | 9.98% | 4,615,399 |
| Apr 17, 2026 | 2,110.00 | 2,215.00 | 2,110.00 | 2,155.00 | 2,155.00 | 3.86% | 4,883,688 |
| Apr 16, 2026 | 2,115.00 | 2,140.00 | 2,030.00 | 2,075.00 | 2,075.00 | -0.72% | 2,824,413 |
| Apr 15, 2026 | 2,160.00 | 2,220.00 | 2,080.00 | 2,090.00 | 2,090.00 | 0.72% | 4,826,472 |