Ezfly International Travel Agent Co., Ltd. (TPEX:2734)
Taiwan · Delayed Price · Currency is TWD 15.85
-0.35 (-2.16%)
Mar 31, 2026, 1:30 PM CST
TPEX:2734 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 16.05 | 16.35 | 15.80 | 16.20 | 16.20 | 0.93% | 94,791 |
| Mar 27, 2026 | 16.00 | 16.05 | 15.95 | 16.05 | 16.05 | - | 60,007 |
| Mar 26, 2026 | 16.10 | 16.15 | 16.05 | 16.05 | 16.05 | -0.31% | 51,817 |
| Mar 25, 2026 | 16.10 | 16.20 | 16.05 | 16.10 | 16.10 | 0.31% | 35,199 |
| Mar 24, 2026 | 16.30 | 16.50 | 16.05 | 16.05 | 16.05 | -0.62% | 114,198 |
| Mar 23, 2026 | 16.05 | 16.25 | 16.05 | 16.15 | 16.15 | -0.92% | 105,445 |
| Mar 20, 2026 | 16.10 | 16.40 | 16.10 | 16.30 | 16.30 | 1.24% | 59,117 |
| Mar 19, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -1.23% | 59,034 |
| Mar 18, 2026 | 16.35 | 16.40 | 16.25 | 16.30 | 16.30 | -0.91% | 74,550 |
| Mar 17, 2026 | 16.55 | 16.55 | 16.35 | 16.45 | 16.45 | - | 46,834 |
| Mar 16, 2026 | 16.40 | 16.55 | 16.35 | 16.45 | 16.45 | 0.30% | 38,056 |
| Mar 13, 2026 | 16.55 | 16.55 | 16.35 | 16.40 | 16.40 | -1.50% | 36,153 |
| Mar 12, 2026 | 16.35 | 16.80 | 16.35 | 16.65 | 16.65 | -0.30% | 53,878 |
| Mar 11, 2026 | 17.10 | 17.10 | 16.50 | 16.70 | 16.70 | 3.41% | 110,739 |
| Mar 10, 2026 | 16.10 | 16.20 | 15.95 | 16.15 | 16.15 | 0.94% | 67,376 |
| Mar 9, 2026 | 16.10 | 16.40 | 15.45 | 16.00 | 16.00 | -2.44% | 176,552 |
| Mar 6, 2026 | 16.40 | 16.65 | 16.35 | 16.40 | 16.40 | - | 90,333 |
| Mar 5, 2026 | 16.20 | 16.65 | 16.20 | 16.40 | 16.40 | 1.23% | 67,399 |
| Mar 4, 2026 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | -3.57% | 136,339 |
| Mar 3, 2026 | 16.70 | 16.80 | 16.40 | 16.80 | 16.80 | - | 199,834 |
| Mar 2, 2026 | 17.10 | 17.10 | 16.60 | 16.80 | 16.80 | -2.33% | 186,127 |
| Feb 26, 2026 | 17.30 | 17.35 | 17.15 | 17.20 | 17.20 | -0.58% | 135,602 |
| Feb 25, 2026 | 17.30 | 17.40 | 17.15 | 17.30 | 17.30 | - | 149,700 |
| Feb 24, 2026 | 17.45 | 17.55 | 17.25 | 17.30 | 17.30 | -1.42% | 183,851 |
| Feb 23, 2026 | 17.70 | 17.70 | 17.45 | 17.55 | 17.55 | -1.40% | 137,483 |
| Feb 11, 2026 | 18.50 | 18.50 | 17.65 | 17.80 | 17.80 | -0.28% | 174,338 |
| Feb 10, 2026 | 18.05 | 18.20 | 17.85 | 17.85 | 17.85 | -1.11% | 107,659 |
| Feb 9, 2026 | 18.60 | 18.60 | 18.05 | 18.05 | 18.05 | -2.70% | 147,400 |
| Feb 6, 2026 | 19.50 | 19.50 | 18.50 | 18.55 | 18.55 | -4.87% | 852,865 |
| Feb 5, 2026 | 18.20 | 19.50 | 18.20 | 19.50 | 19.50 | 9.86% | 1,193,918 |
| Feb 4, 2026 | 17.60 | 17.80 | 17.55 | 17.75 | 17.75 | -0.28% | 74,441 |
| Feb 3, 2026 | 17.85 | 17.85 | 17.70 | 17.80 | 17.80 | - | 49,441 |
| Feb 2, 2026 | 17.75 | 17.80 | 17.55 | 17.80 | 17.80 | -0.28% | 82,242 |
| Jan 30, 2026 | 18.00 | 18.00 | 17.65 | 17.85 | 17.85 | -1.11% | 165,950 |
| Jan 29, 2026 | 17.85 | 18.05 | 17.85 | 18.05 | 18.05 | 0.28% | 97,015 |
| Jan 28, 2026 | 18.05 | 18.05 | 17.80 | 18.00 | 18.00 | - | 132,573 |
| Jan 27, 2026 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | -0.83% | 154,675 |
| Jan 26, 2026 | 18.10 | 18.15 | 18.00 | 18.15 | 18.15 | 0.28% | 97,196 |
| Jan 23, 2026 | 18.20 | 18.30 | 18.05 | 18.10 | 18.10 | -0.55% | 94,710 |
| Jan 22, 2026 | 18.10 | 18.20 | 17.95 | 18.20 | 18.20 | 0.55% | 95,919 |
| Jan 21, 2026 | 18.05 | 18.20 | 17.80 | 18.10 | 18.10 | -0.55% | 216,970 |
| Jan 20, 2026 | 18.20 | 18.35 | 18.05 | 18.20 | 18.20 | -0.27% | 116,042 |
| Jan 19, 2026 | 18.40 | 18.40 | 18.15 | 18.25 | 18.25 | -0.82% | 131,425 |
| Jan 16, 2026 | 18.40 | 18.50 | 18.00 | 18.40 | 18.40 | -0.27% | 339,803 |
| Jan 15, 2026 | 18.60 | 18.60 | 18.30 | 18.45 | 18.45 | -0.81% | 45,560 |
| Jan 14, 2026 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 1.09% | 109,540 |
| Jan 13, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | -1.08% | 57,659 |
| Jan 12, 2026 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 1.92% | 94,274 |
| Jan 9, 2026 | 18.10 | 18.25 | 18.00 | 18.25 | 18.25 | 0.83% | 73,302 |
| Jan 8, 2026 | 18.30 | 18.45 | 18.10 | 18.10 | 18.10 | -1.09% | 54,557 |