EZconn Corporation (TPE:6442)
Taiwan · Delayed Price · Currency is TWD 1,705.00
+80.00 (4.92%)
Oct 5, 2026, 1:30 PM CST
EZconn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,675.00 | 1,685.00 | 1,640.00 | 1,640.00 | - | 0.92% | 789,936 |
| Oct 2, 2026 | 1,520.00 | 1,625.00 | 1,520.00 | 1,625.00 | 1,625.00 | 9.80% | 3,748,600 |
| Oct 1, 2026 | 1,500.00 | 1,515.00 | 1,465.00 | 1,480.00 | 1,480.00 | -0.67% | 1,019,944 |
| Sep 30, 2026 | 1,525.00 | 1,540.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.67% | 1,329,824 |
| Sep 29, 2026 | 1,530.00 | 1,545.00 | 1,490.00 | 1,500.00 | 1,500.00 | -1.96% | 850,892 |
| Sep 24, 2026 | 1,510.00 | 1,535.00 | 1,485.00 | 1,530.00 | 1,530.00 | 0.99% | 895,074 |
| Sep 23, 2026 | 1,525.00 | 1,545.00 | 1,490.00 | 1,515.00 | 1,515.00 | 0.33% | 1,392,524 |
| Sep 22, 2026 | 1,550.00 | 1,560.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.98% | 1,173,320 |
| Sep 21, 2026 | 1,590.00 | 1,595.00 | 1,520.00 | 1,525.00 | 1,525.00 | -3.17% | 1,794,761 |
| Sep 18, 2026 | 1,545.00 | 1,575.00 | 1,510.00 | 1,575.00 | 1,575.00 | 4.30% | 1,887,686 |
| Sep 17, 2026 | 1,615.00 | 1,635.00 | 1,495.00 | 1,510.00 | 1,510.00 | -4.13% | 2,343,299 |
| Sep 16, 2026 | 1,515.00 | 1,610.00 | 1,515.00 | 1,575.00 | 1,575.00 | 4.30% | 2,499,541 |
| Sep 15, 2026 | 1,580.00 | 1,595.00 | 1,505.00 | 1,510.00 | 1,510.00 | -5.03% | 2,396,897 |
| Sep 14, 2026 | 1,620.00 | 1,685.00 | 1,575.00 | 1,590.00 | 1,590.00 | -4.79% | 1,802,295 |
| Sep 11, 2026 | 1,740.00 | 1,750.00 | 1,670.00 | 1,670.00 | 1,670.00 | -7.22% | 2,086,098 |
| Sep 10, 2026 | 1,720.00 | 1,825.00 | 1,705.00 | 1,800.00 | 1,800.00 | 5.88% | 4,008,101 |
| Sep 9, 2026 | 1,760.00 | 1,860.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.29% | 3,488,226 |
| Sep 8, 2026 | 1,705.00 | 1,775.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.29% | 1,843,517 |
| Sep 7, 2026 | 1,770.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.13% | 2,016,133 |
| Sep 4, 2026 | 1,860.00 | 1,875.00 | 1,655.00 | 1,755.00 | 1,755.00 | -0.85% | 4,006,278 |
| Sep 3, 2026 | 1,840.00 | 1,920.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.39% | 7,855,954 |
| Sep 2, 2026 | 1,645.00 | 1,795.00 | 1,640.00 | 1,795.00 | 1,795.00 | 9.79% | 5,145,336 |
| Sep 1, 2026 | 1,630.00 | 1,655.00 | 1,610.00 | 1,635.00 | 1,635.00 | 0.31% | 1,814,080 |
| Aug 31, 2026 | 1,575.00 | 1,655.00 | 1,560.00 | 1,630.00 | 1,630.00 | 0.93% | 3,479,984 |
| Aug 28, 2026 | 1,615.00 | 1,645.00 | 1,600.00 | 1,615.00 | 1,615.00 | 1.25% | 1,410,722 |
| Aug 27, 2026 | 1,645.00 | 1,695.00 | 1,585.00 | 1,595.00 | 1,595.00 | -0.93% | 2,933,760 |
| Aug 26, 2026 | 1,620.00 | 1,675.00 | 1,575.00 | 1,610.00 | 1,610.00 | 0.31% | 4,259,894 |
| Aug 25, 2026 | 1,440.00 | 1,605.00 | 1,430.00 | 1,605.00 | 1,605.00 | 9.93% | 2,225,388 |
| 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 |