Ezfly International Travel Agent Co., Ltd. (TPEX:2734)
Taiwan · Delayed Price · Currency is TWD 14.65
+0.35 (2.45%)
Oct 8, 2026, 1:30 PM CST
TPEX:2734 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.50 | 14.65 | 14.40 | 14.65 | 14.65 | 2.45% | 180,778 |
| Oct 7, 2026 | 14.50 | 14.50 | 14.25 | 14.30 | 14.30 | -0.35% | 42,193 |
| Oct 6, 2026 | 14.30 | 14.40 | 14.30 | 14.35 | 14.35 | - | 25,484 |
| Oct 5, 2026 | 14.30 | 14.40 | 14.20 | 14.35 | 14.35 | -0.35% | 71,434 |
| Oct 2, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.35% | 30,803 |
| Oct 1, 2026 | 14.35 | 14.40 | 14.30 | 14.35 | 14.35 | -0.69% | 46,209 |
| Sep 30, 2026 | 14.40 | 14.50 | 14.40 | 14.45 | 14.45 | 0.35% | 26,770 |
| Sep 29, 2026 | 14.45 | 14.45 | 14.30 | 14.40 | 14.40 | -0.69% | 38,636 |
| Sep 24, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 26,510 |
| Sep 23, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 36,139 |
| Sep 22, 2026 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | 0.35% | 54,376 |
| Sep 21, 2026 | 14.50 | 14.50 | 14.40 | 14.45 | 14.45 | -0.34% | 45,149 |
| Sep 18, 2026 | 14.55 | 14.75 | 14.50 | 14.50 | 14.50 | -0.34% | 31,603 |
| Sep 17, 2026 | 14.50 | 14.60 | 14.50 | 14.55 | 14.55 | 0.34% | 25,573 |
| Sep 16, 2026 | 14.55 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 43,153 |
| Sep 15, 2026 | 14.55 | 14.70 | 14.55 | 14.60 | 14.60 | - | 15,238 |
| Sep 14, 2026 | 14.55 | 14.70 | 14.55 | 14.60 | 14.60 | 0.34% | 42,218 |
| Sep 11, 2026 | 14.55 | 14.60 | 14.50 | 14.55 | 14.55 | -0.34% | 22,006 |
| Sep 10, 2026 | 14.45 | 14.70 | 14.45 | 14.60 | 14.60 | - | 27,510 |
| Sep 9, 2026 | 14.90 | 14.95 | 14.60 | 14.60 | 14.60 | -2.01% | 42,656 |
| Sep 8, 2026 | 14.70 | 14.90 | 14.50 | 14.90 | 14.90 | - | 85,664 |
| Sep 7, 2026 | 14.95 | 15.00 | 14.80 | 14.90 | 14.90 | - | 26,035 |
| Sep 4, 2026 | 14.85 | 14.95 | 14.85 | 14.90 | 14.90 | - | 9,901 |
| Sep 3, 2026 | 14.95 | 14.95 | 14.80 | 14.90 | 14.90 | -0.33% | 20,119 |
| Sep 2, 2026 | 14.95 | 15.00 | 14.80 | 14.95 | 14.95 | -0.33% | 27,602 |
| Sep 1, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | - | 10,600 |
| Aug 31, 2026 | 14.85 | 15.00 | 14.60 | 15.00 | 15.00 | 1.01% | 97,072 |
| Aug 28, 2026 | 14.95 | 14.95 | 14.85 | 14.85 | 14.85 | -0.67% | 11,516 |
| Aug 27, 2026 | 15.00 | 15.05 | 14.80 | 14.95 | 14.95 | - | 56,246 |
| Aug 26, 2026 | 15.05 | 15.05 | 14.90 | 14.95 | 14.95 | -0.66% | 37,157 |
| Aug 25, 2026 | 15.00 | 15.05 | 14.95 | 15.05 | 15.05 | 0.67% | 18,464 |
| Aug 24, 2026 | 15.15 | 15.25 | 14.95 | 14.95 | 14.95 | - | 154,921 |
| Aug 21, 2026 | 15.00 | 15.10 | 14.90 | 14.95 | 14.95 | -0.33% | 65,046 |
| Aug 20, 2026 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | - | 12,681 |
| Aug 19, 2026 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | - | 37,746 |
| Aug 18, 2026 | 14.95 | 15.15 | 14.95 | 15.00 | 15.00 | - | 45,433 |
| Aug 17, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 34,708 |
| Aug 14, 2026 | 14.85 | 15.05 | 14.85 | 14.90 | 14.90 | - | 73,848 |
| Aug 13, 2026 | 14.95 | 15.10 | 14.85 | 14.90 | 14.90 | -0.67% | 66,290 |
| Aug 12, 2026 | 14.95 | 15.10 | 14.85 | 15.00 | 15.00 | -0.33% | 64,511 |
| Aug 11, 2026 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.33% | 20,833 |
| Aug 10, 2026 | 14.85 | 15.15 | 14.85 | 15.10 | 15.10 | 1.34% | 82,951 |
| Aug 7, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | 0.34% | 60,684 |
| Aug 6, 2026 | 14.80 | 15.05 | 14.70 | 14.85 | 14.85 | 1.37% | 84,498 |
| Aug 5, 2026 | 14.90 | 14.90 | 14.55 | 14.65 | 14.65 | - | 27,086 |
| Aug 4, 2026 | 14.50 | 14.85 | 14.45 | 14.65 | 14.65 | 1.03% | 36,758 |
| Aug 3, 2026 | 14.40 | 14.55 | 14.40 | 14.50 | 14.50 | 0.69% | 12,515 |
| Jul 31, 2026 | 14.30 | 14.55 | 14.30 | 14.40 | 14.40 | 1.05% | 70,862 |
| Jul 30, 2026 | 14.35 | 14.35 | 14.05 | 14.25 | 14.25 | -0.70% | 53,612 |
| Jul 29, 2026 | 14.85 | 14.85 | 14.10 | 14.35 | 14.35 | -3.04% | 158,236 |