Ezfly International Travel Agent Co., Ltd. (TPEX:2734)
Taiwan · Delayed Price · Currency is TWD 15.00
0.00 (0.00%)
Aug 19, 2026, 10:54 AM CST
TPEX:2734 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 14.95 | 15.15 | 14.75 | 14.80 | 14.80 | -1.99% | 194,849 |
| Jul 27, 2026 | 15.05 | 15.30 | 14.95 | 15.10 | 15.10 | 0.33% | 100,504 |
| Jul 24, 2026 | 15.00 | 15.25 | 15.00 | 15.05 | 15.05 | -0.99% | 46,987 |
| Jul 23, 2026 | 15.25 | 15.25 | 15.05 | 15.20 | 15.20 | - | 42,026 |
| Jul 22, 2026 | 15.20 | 15.25 | 15.15 | 15.20 | 15.20 | 0.33% | 57,098 |
| Jul 21, 2026 | 15.05 | 15.25 | 15.05 | 15.15 | 15.15 | 0.66% | 45,611 |
| Jul 20, 2026 | 15.10 | 15.50 | 14.90 | 15.05 | 15.05 | -0.33% | 124,029 |
| Jul 17, 2026 | 15.65 | 15.80 | 15.10 | 15.10 | 15.10 | -3.51% | 159,216 |
| Jul 16, 2026 | 15.85 | 16.15 | 15.60 | 15.65 | 15.65 | 0.32% | 290,469 |
| Jul 15, 2026 | 15.30 | 16.35 | 15.10 | 15.60 | 15.60 | 4.35% | 310,118 |
| Jul 14, 2026 | 15.30 | 15.35 | 14.85 | 14.95 | 14.95 | -0.99% | 133,198 |
| Jul 13, 2026 | 15.95 | 15.95 | 15.10 | 15.10 | 15.10 | -1.95% | 103,775 |
| Jul 9, 2026 | 15.05 | 15.75 | 15.00 | 15.40 | 15.40 | 1.99% | 80,924 |
| Jul 8, 2026 | 15.05 | 15.10 | 15.00 | 15.10 | 15.10 | 0.33% | 45,731 |
| Jul 7, 2026 | 15.30 | 15.30 | 15.05 | 15.05 | 15.05 | -2.27% | 89,026 |
| Jul 6, 2026 | 15.60 | 15.60 | 15.35 | 15.40 | 15.40 | 0.65% | 78,208 |
| Jul 3, 2026 | 15.30 | 15.40 | 15.20 | 15.30 | 15.30 | 0.99% | 86,244 |
| Jul 2, 2026 | 15.15 | 15.30 | 15.10 | 15.15 | 15.15 | 0.33% | 94,551 |
| Jul 1, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.63% | 68,996 |
| Jun 30, 2026 | 15.25 | 15.45 | 15.15 | 15.35 | 15.35 | 0.66% | 85,313 |
| Jun 29, 2026 | 15.40 | 15.40 | 15.20 | 15.25 | 15.25 | -0.33% | 55,378 |
| Jun 26, 2026 | 15.55 | 15.75 | 15.30 | 15.30 | 15.30 | -1.61% | 65,175 |
| Jun 25, 2026 | 15.60 | 16.00 | 15.55 | 15.55 | 15.55 | -0.32% | 217,865 |
| Jun 24, 2026 | 15.45 | 15.65 | 15.40 | 15.60 | 15.60 | 0.97% | 77,055 |
| Jun 23, 2026 | 15.70 | 15.70 | 15.40 | 15.45 | 15.45 | -1.28% | 70,917 |
| Jun 22, 2026 | 15.45 | 15.75 | 15.40 | 15.65 | 15.65 | 1.29% | 182,326 |
| Jun 18, 2026 | 15.75 | 15.95 | 15.15 | 15.45 | 15.45 | -0.96% | 268,577 |
| Jun 17, 2026 | 15.10 | 16.00 | 15.10 | 15.60 | 15.60 | 3.31% | 162,986 |
| Jun 16, 2026 | 15.35 | 15.35 | 15.10 | 15.10 | 15.10 | -1.31% | 63,634 |
| Jun 15, 2026 | 15.30 | 15.75 | 15.25 | 15.30 | 15.30 | 0.33% | 116,894 |
| Jun 12, 2026 | 15.15 | 15.30 | 15.15 | 15.25 | 15.25 | 0.66% | 60,194 |
| Jun 11, 2026 | 15.20 | 15.35 | 15.00 | 15.15 | 15.15 | -0.33% | 44,994 |
| Jun 10, 2026 | 15.05 | 15.40 | 15.05 | 15.20 | 15.20 | - | 60,208 |
| Jun 9, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | - | 67,063 |
| Jun 8, 2026 | 14.85 | 15.20 | 14.85 | 15.20 | 15.20 | -1.94% | 105,635 |