EASYCARD Corporation (TPEX:6035)
Taiwan · Delayed Price · Currency is TWD 65.50
-0.20 (-0.30%)
Oct 9, 2025, 12:42 PM CST
EASYCARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 64.60 | 65.90 | 64.60 | 65.50 | 65.50 | -0.30% | 26,354 |
| Oct 8, 2025 | 65.00 | 65.80 | 64.60 | 65.70 | 65.70 | -0.15% | 22,931 |
| Oct 7, 2025 | 64.50 | 66.10 | 64.50 | 65.80 | 65.80 | 1.23% | 41,503 |
| Oct 3, 2025 | 65.30 | 65.30 | 64.40 | 65.00 | 65.00 | -0.46% | 5,682 |
| Oct 2, 2025 | 64.90 | 65.80 | 64.50 | 65.30 | 65.30 | -2.54% | 7,417 |
| Oct 1, 2025 | 64.90 | 67.00 | 64.40 | 67.00 | 67.00 | 2.29% | 36,016 |
| Sep 30, 2025 | 65.10 | 66.30 | 64.30 | 65.50 | 65.50 | 0.61% | 32,555 |
| Sep 29, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - | - |
| Sep 26, 2025 | 65.10 | 65.20 | 64.60 | 65.10 | 65.10 | - | 6,813 |
| Sep 25, 2025 | 65.00 | 65.20 | 64.30 | 65.10 | 65.10 | 0.15% | 26,961 |
| Sep 24, 2025 | 65.00 | 65.10 | 64.00 | 65.00 | 65.00 | - | 12,576 |
| Sep 23, 2025 | 65.80 | 65.80 | 63.60 | 65.00 | 65.00 | -2.55% | 30,963 |
| Sep 22, 2025 | 65.50 | 66.70 | 64.00 | 66.70 | 66.70 | 1.83% | 14,192 |
| Sep 19, 2025 | 64.00 | 65.50 | 63.90 | 65.50 | 65.50 | 0.31% | 10,955 |
| Sep 18, 2025 | 65.30 | 65.30 | 64.20 | 65.30 | 65.30 | 2.19% | 12,232 |
| Sep 17, 2025 | 65.30 | 65.60 | 63.90 | 63.90 | 63.90 | -0.78% | 68,094 |
| Sep 16, 2025 | 63.80 | 65.80 | 63.80 | 64.40 | 64.40 | -2.28% | 35,970 |
| Sep 15, 2025 | 65.00 | 65.90 | 63.70 | 65.90 | 65.90 | 0.61% | 7,055 |
| Sep 12, 2025 | 65.80 | 66.20 | 65.00 | 65.50 | 65.50 | -0.46% | 2,417 |
| Sep 11, 2025 | 65.40 | 66.00 | 65.10 | 65.80 | 65.80 | -0.75% | 19,387 |
| Sep 10, 2025 | 66.30 | 66.30 | 65.60 | 66.30 | 66.30 | 1.22% | 16,637 |
| Sep 9, 2025 | 66.00 | 66.30 | 65.50 | 65.50 | 65.50 | -0.76% | 16,452 |
| Sep 8, 2025 | 65.80 | 66.60 | 64.80 | 66.00 | 66.00 | 1.69% | 19,344 |
| Sep 5, 2025 | 65.60 | 65.80 | 64.80 | 64.90 | 64.90 | -1.07% | 7,192 |
| 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 |