EASYCARD Corporation (TPEX:6035)
Taiwan · Delayed Price · Currency is TWD 65.30
-0.50 (-0.76%)
Sep 4, 2025, 1:48 PM CST
EASYCARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 65.80 | 65.80 | 65.00 | 65.60 | 65.60 | -0.30% | 2,541 |
| Sep 3, 2025 | 64.50 | 66.20 | 64.10 | 65.80 | 65.80 | - | 8,851 |
| Sep 2, 2025 | 65.00 | 66.30 | 64.70 | 65.80 | 65.80 | -0.75% | 10,737 |
| Sep 1, 2025 | 66.30 | 66.30 | 64.60 | 66.30 | 66.30 | - | 4,457 |
| Aug 29, 2025 | 65.10 | 66.30 | 65.00 | 66.30 | 66.30 | 0.76% | 1,808 |
| Aug 28, 2025 | 65.00 | 66.20 | 64.80 | 65.80 | 65.80 | -0.45% | 29,439 |
| Aug 27, 2025 | 65.30 | 66.10 | 65.00 | 66.10 | 66.10 | - | 9,018 |
| Aug 26, 2025 | 65.50 | 66.10 | 64.40 | 66.10 | 66.10 | 2.16% | 7,188 |
| Aug 25, 2025 | 64.70 | 66.20 | 64.70 | 64.70 | 64.70 | -2.27% | 725 |
| Aug 22, 2025 | 65.50 | 66.20 | 64.70 | 66.20 | 66.20 | 0.30% | 6,801 |
| Aug 21, 2025 | 65.80 | 66.90 | 65.50 | 66.00 | 66.00 | -1.35% | 28,485 |
| Aug 20, 2025 | 66.60 | 66.90 | 66.00 | 66.90 | 66.90 | 0.45% | 5,818 |
| Aug 19, 2025 | 67.20 | 67.20 | 65.80 | 66.60 | 66.60 | -0.89% | 29,267 |
| Aug 18, 2025 | 65.80 | 67.20 | 65.60 | 67.20 | 67.20 | 0.45% | 40,137 |
| Aug 15, 2025 | 66.90 | 67.00 | 65.20 | 66.90 | 66.90 | - | 30,412 |
| Aug 14, 2025 | 67.80 | 67.80 | 64.70 | 66.90 | 66.90 | -1.33% | 20,050 |
| Aug 13, 2025 | 67.10 | 67.80 | 66.00 | 67.80 | 67.80 | 1.04% | 14,909 |
| Aug 12, 2025 | 67.00 | 67.10 | 65.40 | 67.10 | 67.10 | 0.15% | 5,251 |
| Aug 11, 2025 | 67.50 | 67.50 | 66.80 | 67.00 | 67.00 | -0.74% | 3,248 |
| Aug 8, 2025 | 67.30 | 67.50 | 65.40 | 67.50 | 67.50 | 0.30% | 8,502 |
| Aug 7, 2025 | 67.50 | 67.50 | 66.00 | 67.30 | 67.30 | -0.30% | 4,611 |
| Aug 6, 2025 | 68.50 | 69.30 | 63.60 | 67.50 | 67.50 | -0.74% | 24,784 |
| Aug 5, 2025 | 66.90 | 69.40 | 66.90 | 68.00 | 68.00 | -2.02% | 7,524 |
| Aug 4, 2025 | 67.80 | 69.40 | 67.00 | 69.40 | 69.40 | 0.14% | 14,313 |
| Aug 1, 2025 | 66.10 | 69.30 | 66.10 | 69.30 | 69.30 | - | 58 |
| Jul 31, 2025 | 68.50 | 69.30 | 67.20 | 69.30 | 69.30 | 1.91% | 1,063 |
| Jul 30, 2025 | 68.30 | 70.40 | 67.50 | 68.00 | 68.00 | -0.44% | 10,599 |
| Jul 29, 2025 | 69.20 | 69.20 | 67.50 | 68.30 | 68.30 | -1.16% | 14,260 |
| Jul 28, 2025 | 71.00 | 71.00 | 67.50 | 69.10 | 69.10 | 1.62% | 475 |
| Jul 25, 2025 | 68.20 | 68.30 | 68.00 | 68.00 | 68.00 | - | 8,631 |
| Jul 24, 2025 | 68.80 | 69.20 | 67.60 | 68.00 | 68.00 | -1.16% | 15,427 |
| Jul 23, 2025 | 69.00 | 70.30 | 68.50 | 68.80 | 68.80 | -0.29% | 6,152 |
| Jul 22, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 41 |
| Jul 21, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 132 |
| Jul 18, 2025 | 68.80 | 69.00 | 68.20 | 69.00 | 69.00 | 0.29% | 5,470 |
| Jul 17, 2025 | 69.00 | 69.00 | 68.20 | 68.80 | 68.80 | -0.72% | 6,732 |
| Jul 16, 2025 | 66.80 | 69.40 | 66.80 | 69.30 | 69.30 | 3.74% | 65 |
| Jul 15, 2025 | 69.20 | 69.30 | 66.80 | 66.80 | 66.80 | -7.22% | 21,629 |
| Jul 14, 2025 | 72.00 | 72.10 | 70.00 | 72.00 | 69.05 | - | 10,338 |
| Jul 11, 2025 | 70.30 | 72.30 | 68.10 | 72.00 | 69.05 | 2.71% | 13,931 |
| Jul 10, 2025 | 71.00 | 71.00 | 68.10 | 70.10 | 67.23 | -1.27% | 17,382 |
| Jul 9, 2025 | 71.00 | 74.10 | 68.20 | 71.00 | 68.09 | - | 15,563 |
| Jul 8, 2025 | 71.00 | 71.30 | 67.80 | 71.00 | 68.09 | - | 2,717 |
| Jul 7, 2025 | 71.60 | 71.60 | 69.30 | 71.00 | 68.09 | -0.84% | 9,321 |
| Jul 4, 2025 | 72.90 | 72.90 | 69.30 | 71.60 | 68.67 | -1.78% | 13,707 |
| Jul 3, 2025 | 72.50 | 72.90 | 70.80 | 72.90 | 69.91 | 4.44% | 389 |
| Jul 2, 2025 | 72.90 | 72.90 | 69.50 | 69.80 | 66.94 | -4.25% | 4,252 |
| Jul 1, 2025 | 72.90 | 72.90 | 71.00 | 72.90 | 69.91 | - | 4,298 |
| Jun 30, 2025 | 71.30 | 72.90 | 69.40 | 72.90 | 69.91 | 2.24% | 15,208 |
| Jun 27, 2025 | 72.70 | 72.80 | 68.40 | 71.30 | 68.38 | -1.93% | 47,336 |