EZconn Corporation (TPE:6442)
Taiwan · Delayed Price · Currency is TWD 1,880.00
-140.00 (-6.93%)
Apr 24, 2026, 1:30 PM CST
EZconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,370,914 |
| 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 |
| Apr 14, 2026 | 2,260.00 | 2,275.00 | 2,050.00 | 2,075.00 | 2,075.00 | -6.95% | 4,265,620 |
| Apr 13, 2026 | 2,380.00 | 2,400.00 | 2,170.00 | 2,230.00 | 2,230.00 | -4.09% | 4,703,895 |
| Apr 10, 2026 | 2,170.00 | 2,325.00 | 2,120.00 | 2,325.00 | 2,325.00 | 9.93% | 3,473,240 |
| Apr 9, 2026 | 2,180.00 | 2,245.00 | 2,110.00 | 2,115.00 | 2,115.00 | -2.31% | 2,783,300 |
| Apr 8, 2026 | 2,235.00 | 2,255.00 | 2,125.00 | 2,165.00 | 2,165.00 | 3.34% | 3,062,535 |
| Apr 7, 2026 | 2,075.00 | 2,160.00 | 2,045.00 | 2,095.00 | 2,095.00 | 4.75% | 2,764,302 |
| Apr 2, 2026 | 2,095.00 | 2,180.00 | 1,985.00 | 2,000.00 | 2,000.00 | -1.48% | 3,799,843 |
| Apr 1, 2026 | 2,030.00 | 2,090.00 | 2,005.00 | 2,030.00 | 2,030.00 | 6.84% | 2,569,243 |
| Mar 31, 2026 | 2,025.00 | 2,045.00 | 1,900.00 | 1,900.00 | 1,900.00 | -9.95% | 2,987,049 |
| Mar 30, 2026 | 2,070.00 | 2,135.00 | 1,980.00 | 2,110.00 | 2,110.00 | -0.24% | 2,405,111 |
| Mar 27, 2026 | 1,990.00 | 2,175.00 | 1,970.00 | 2,115.00 | 2,115.00 | 1.68% | 2,494,783 |
| Mar 26, 2026 | 2,085.00 | 2,270.00 | 2,070.00 | 2,080.00 | 2,080.00 | -2.12% | 4,949,952 |
| Mar 25, 2026 | 2,085.00 | 2,125.00 | 2,060.00 | 2,125.00 | 2,125.00 | 9.82% | 2,312,781 |
| Mar 24, 2026 | 1,960.00 | 2,030.00 | 1,855.00 | 1,935.00 | 1,935.00 | 4.59% | 3,749,691 |
| Mar 23, 2026 | 1,905.00 | 2,020.00 | 1,850.00 | 1,850.00 | 1,850.00 | -9.54% | 3,080,077 |
| Mar 20, 2026 | 2,005.00 | 2,045.00 | 2,005.00 | 2,045.00 | 2,045.00 | 5.96% | 804,032 |
| Mar 19, 2026 | 1,850.00 | 1,940.00 | 1,850.00 | 1,930.00 | 1,930.00 | 4.32% | 518,469 |
| Mar 18, 2026 | 1,725.00 | 1,850.00 | 1,725.00 | 1,850.00 | 1,850.00 | 9.79% | 593,006 |
| Mar 17, 2026 | 1,740.00 | 1,755.00 | 1,680.00 | 1,685.00 | 1,685.00 | -2.88% | 822,930 |
| Mar 16, 2026 | 1,710.00 | 1,800.00 | 1,700.00 | 1,735.00 | 1,735.00 | 2.66% | 696,883 |
| Mar 13, 2026 | 1,625.00 | 1,695.00 | 1,625.00 | 1,690.00 | 1,690.00 | - | 680,062 |
| Mar 12, 2026 | 1,780.00 | 1,795.00 | 1,685.00 | 1,690.00 | 1,690.00 | -6.63% | 1,035,639 |
| Mar 11, 2026 | 1,735.00 | 1,840.00 | 1,735.00 | 1,810.00 | 1,810.00 | 6.16% | 932,849 |
| Mar 10, 2026 | 1,770.00 | 1,770.00 | 1,615.00 | 1,705.00 | 1,705.00 | -0.29% | 1,309,374 |
| Mar 9, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -9.76% | 221,609 |
| Mar 6, 2026 | 1,940.00 | 2,075.00 | 1,895.00 | 1,895.00 | 1,895.00 | -4.53% | 5,153,372 |
| Mar 5, 2026 | 2,220.00 | 2,220.00 | 1,960.00 | 1,985.00 | 1,985.00 | -5.48% | 6,795,417 |
| Mar 4, 2026 | 2,235.00 | 2,270.00 | 2,100.00 | 2,100.00 | 2,100.00 | -9.87% | 3,961,161 |
| Mar 3, 2026 | 2,430.00 | 2,540.00 | 2,300.00 | 2,330.00 | 2,330.00 | -1.06% | 5,486,550 |
| Mar 2, 2026 | 2,030.00 | 2,355.00 | 2,030.00 | 2,355.00 | 2,355.00 | 9.79% | 3,957,769 |
| Feb 26, 2026 | 2,105.00 | 2,260.00 | 2,065.00 | 2,145.00 | 2,145.00 | 3.13% | 1,361,099 |
| Feb 25, 2026 | 2,010.00 | 2,080.00 | 1,980.00 | 2,080.00 | 2,080.00 | 2.46% | 985,314 |
| Feb 24, 2026 | 2,060.00 | 2,090.00 | 1,985.00 | 2,030.00 | 2,030.00 | -0.25% | 918,090 |
| Feb 23, 2026 | 1,990.00 | 2,085.00 | 1,990.00 | 2,035.00 | 2,035.00 | 4.36% | 978,960 |
| Feb 11, 2026 | 1,930.00 | 2,000.00 | 1,900.00 | 1,950.00 | 1,950.00 | -1.76% | 1,008,874 |
| Feb 10, 2026 | 1,900.00 | 2,000.00 | 1,880.00 | 1,985.00 | 1,985.00 | 7.30% | 1,309,327 |
| Feb 9, 2026 | 1,800.00 | 1,860.00 | 1,755.00 | 1,850.00 | 1,850.00 | 9.14% | 1,047,568 |
| Feb 6, 2026 | 1,660.00 | 1,710.00 | 1,595.00 | 1,695.00 | 1,695.00 | -3.42% | 1,159,859 |
| Feb 5, 2026 | 1,850.00 | 1,850.00 | 1,750.00 | 1,755.00 | 1,755.00 | -5.65% | 1,143,362 |
| Feb 4, 2026 | 1,830.00 | 1,860.00 | 1,780.00 | 1,860.00 | 1,860.00 | 1.64% | 1,146,027 |
| Feb 3, 2026 | 1,770.00 | 1,860.00 | 1,710.00 | 1,830.00 | 1,830.00 | 7.02% | 5,927,853 |
| Feb 2, 2026 | 1,745.00 | 1,770.00 | 1,680.00 | 1,710.00 | 1,710.00 | -4.20% | 4,004,910 |