Ezfly International Travel Agent Co., Ltd. (TPEX:2734)
Taiwan · Delayed Price · Currency is TWD 15.50
-0.05 (-0.32%)
At close: May 22, 2026
TPEX:2734 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15.55 | 15.60 | 15.35 | 15.50 | 15.50 | -0.32% | 72,453 |
| May 21, 2026 | 15.40 | 15.55 | 15.40 | 15.55 | 15.55 | 1.63% | 71,627 |
| May 20, 2026 | 15.30 | 15.45 | 15.20 | 15.30 | 15.30 | 0.66% | 56,412 |
| May 19, 2026 | 15.75 | 15.75 | 15.20 | 15.20 | 15.20 | -0.65% | 81,266 |
| May 18, 2026 | 15.40 | 15.50 | 15.20 | 15.30 | 15.30 | -0.65% | 84,088 |
| May 15, 2026 | 15.55 | 15.85 | 15.40 | 15.40 | 15.40 | -0.96% | 101,548 |
| May 14, 2026 | 15.55 | 15.60 | 15.50 | 15.55 | 15.55 | -0.32% | 53,727 |
| May 13, 2026 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | -0.32% | 61,955 |
| May 12, 2026 | 15.55 | 15.65 | 15.50 | 15.65 | 15.65 | 0.32% | 72,198 |
| May 11, 2026 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -1.27% | 218,898 |
| May 8, 2026 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | 0.64% | 67,889 |
| May 7, 2026 | 16.20 | 16.20 | 15.65 | 15.70 | 15.70 | -2.79% | 372,992 |
| May 6, 2026 | 16.30 | 16.30 | 16.15 | 16.15 | 16.15 | -0.92% | 71,913 |
| May 5, 2026 | 16.20 | 16.40 | 16.15 | 16.30 | 16.30 | -0.31% | 67,080 |
| May 4, 2026 | 16.40 | 16.45 | 16.25 | 16.35 | 16.35 | -0.61% | 52,392 |
| Apr 30, 2026 | 16.60 | 16.60 | 16.35 | 16.45 | 16.45 | -0.30% | 49,198 |
| Apr 29, 2026 | 16.55 | 16.60 | 16.15 | 16.50 | 16.50 | -0.90% | 44,821 |
| Apr 28, 2026 | 16.40 | 16.65 | 16.00 | 16.65 | 16.65 | 0.60% | 106,719 |
| Apr 27, 2026 | 16.95 | 16.95 | 16.00 | 16.55 | 16.55 | -2.36% | 218,494 |
| Apr 24, 2026 | 16.95 | 17.00 | 16.80 | 16.95 | 16.95 | - | 42,099 |
| Apr 23, 2026 | 17.05 | 17.05 | 16.75 | 16.95 | 16.95 | -0.59% | 91,135 |
| Apr 22, 2026 | 17.15 | 17.15 | 16.95 | 17.05 | 17.05 | -0.58% | 93,805 |
| Apr 21, 2026 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | - | 46,809 |
| Apr 20, 2026 | 17.30 | 17.45 | 16.90 | 17.15 | 17.15 | -0.87% | 122,593 |
| Apr 17, 2026 | 17.65 | 17.65 | 17.15 | 17.30 | 17.30 | - | 166,457 |
| Apr 16, 2026 | 17.00 | 17.30 | 16.90 | 17.30 | 17.30 | 2.67% | 121,885 |
| Apr 15, 2026 | 17.90 | 17.90 | 16.75 | 16.85 | 16.85 | -4.53% | 230,507 |
| Apr 14, 2026 | 19.50 | 19.50 | 17.30 | 17.65 | 17.65 | -0.84% | 1,024,563 |
| Apr 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 9.88% | 432,838 |
| Apr 10, 2026 | 16.30 | 17.00 | 16.10 | 16.20 | 16.20 | - | 196,137 |
| Apr 9, 2026 | 16.50 | 16.50 | 16.00 | 16.20 | 16.20 | -1.82% | 57,537 |
| Apr 8, 2026 | 16.40 | 16.65 | 16.40 | 16.50 | 16.50 | 0.61% | 106,788 |
| Apr 7, 2026 | 16.40 | 16.50 | 16.25 | 16.40 | 16.40 | 1.55% | 111,519 |
| Apr 2, 2026 | 16.35 | 16.35 | 16.00 | 16.15 | 16.15 | 1.25% | 58,006 |
| Apr 1, 2026 | 16.30 | 16.30 | 15.95 | 15.95 | 15.95 | 0.63% | 46,586 |
| Mar 31, 2026 | 16.30 | 16.30 | 15.80 | 15.85 | 15.85 | -2.16% | 94,370 |
| 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 |