EASYCARD Corporation (TPEX:6035)
Taiwan · Delayed Price · Currency is TWD 52.50
+0.10 (0.19%)
Jun 18, 2026, 1:29 PM CST
EASYCARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 50.00 | 54.10 | 50.00 | 52.50 | 52.50 | 0.19% | 17,311 |
| Jun 17, 2026 | 52.40 | 52.40 | 50.00 | 52.40 | 52.40 | - | 1,054 |
| Jun 16, 2026 | 52.70 | 52.70 | 50.00 | 52.40 | 52.40 | -0.57% | 13,310 |
| Jun 15, 2026 | 52.70 | 52.70 | 50.20 | 52.70 | 52.70 | 1.35% | 722 |
| Jun 12, 2026 | 52.60 | 52.60 | 52.00 | 52.00 | 52.00 | -1.14% | 5,501 |
| Jun 11, 2026 | 52.60 | 52.60 | 50.10 | 52.60 | 52.60 | - | 7,903 |
| Jun 10, 2026 | 52.00 | 52.60 | 51.50 | 52.60 | 52.60 | 0.19% | 13,867 |
| Jun 9, 2026 | 52.00 | 52.50 | 50.10 | 52.50 | 52.50 | - | 6,594 |
| Jun 8, 2026 | 50.90 | 52.50 | 50.10 | 52.50 | 52.50 | -0.94% | 5,887 |
| Jun 5, 2026 | 52.30 | 53.00 | 52.30 | 53.00 | 53.00 | 1.53% | 2,325 |
| Jun 4, 2026 | 50.70 | 52.40 | 50.70 | 52.20 | 52.20 | -0.38% | 6,102 |
| Jun 3, 2026 | 51.00 | 52.50 | 50.80 | 52.40 | 52.40 | - | 24,121 |
| Jun 2, 2026 | 50.00 | 52.40 | 50.00 | 52.40 | 52.40 | 2.34% | 4,476 |
| Jun 1, 2026 | 51.40 | 52.40 | 49.90 | 51.20 | 51.20 | -2.29% | 11,042 |
| May 29, 2026 | 51.10 | 52.40 | 49.95 | 52.40 | 52.40 | 0.38% | 5,714 |
| May 28, 2026 | 49.95 | 52.20 | 49.90 | 52.20 | 52.20 | -0.38% | 6,066 |
| May 27, 2026 | 52.50 | 52.50 | 50.40 | 52.40 | 52.40 | -0.19% | 4,454 |
| May 26, 2026 | 50.60 | 52.50 | 50.60 | 52.50 | 52.50 | -0.94% | 5,474 |
| May 25, 2026 | 50.60 | 53.00 | 50.60 | 53.00 | 53.00 | 1.53% | 6,863 |
| May 22, 2026 | 53.00 | 53.00 | 50.80 | 52.20 | 52.20 | -1.51% | 4,560 |
| May 21, 2026 | 53.00 | 53.00 | 50.50 | 53.00 | 53.00 | 0.38% | 1,142 |
| May 20, 2026 | 50.60 | 52.90 | 50.60 | 52.80 | 52.80 | -0.19% | 179 |
| May 19, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.38% | 1,001 |
| May 18, 2026 | 53.10 | 53.20 | 51.50 | 52.70 | 52.70 | -0.75% | 19,852 |
| May 15, 2026 | 53.20 | 53.20 | 50.60 | 53.10 | 53.10 | -0.19% | 705 |
| May 14, 2026 | 50.60 | 53.20 | 50.60 | 53.20 | 53.20 | 5.14% | 11,597 |
| May 13, 2026 | 52.60 | 52.60 | 50.60 | 50.60 | 50.60 | -3.98% | 354 |
| May 12, 2026 | 52.90 | 53.00 | 51.10 | 52.70 | 52.70 | -0.38% | 9,872 |
| May 11, 2026 | 52.20 | 52.90 | 50.50 | 52.90 | 52.90 | 1.34% | 3,932 |
| May 8, 2026 | 52.90 | 52.90 | 50.50 | 52.20 | 52.20 | -1.51% | 16,660 |
| May 7, 2026 | 50.80 | 53.00 | 50.80 | 53.00 | 53.00 | 1.92% | 1,211 |
| May 6, 2026 | 52.70 | 53.40 | 50.90 | 52.00 | 52.00 | -1.14% | 5,896 |
| May 5, 2026 | 53.50 | 53.50 | 52.00 | 52.60 | 52.60 | 3.14% | 2,435 |
| May 4, 2026 | 51.90 | 53.50 | 51.00 | 51.00 | 51.00 | -1.73% | 13,947 |
| Apr 30, 2026 | 52.00 | 52.00 | 51.00 | 51.90 | 51.90 | 1.17% | 4,516 |
| Apr 29, 2026 | 52.00 | 52.00 | 51.30 | 51.30 | 51.30 | -0.39% | 1,660 |
| Apr 28, 2026 | 52.00 | 52.00 | 49.45 | 51.50 | 51.50 | -0.77% | 777 |
| Apr 27, 2026 | 50.80 | 51.90 | 50.80 | 51.90 | 51.90 | 0.97% | 7,677 |
| Apr 24, 2026 | 51.30 | 53.20 | 51.00 | 51.40 | 51.40 | -3.38% | 12,354 |
| Apr 23, 2026 | 50.80 | 53.20 | 50.70 | 53.20 | 53.20 | - | 28,575 |
| Apr 22, 2026 | 53.20 | 53.30 | 51.00 | 53.20 | 53.20 | 2.90% | 11,237 |
| Apr 21, 2026 | 50.80 | 53.20 | 50.80 | 51.70 | 51.70 | -2.82% | 14,680 |
| Apr 20, 2026 | 51.70 | 53.30 | 50.80 | 53.20 | 53.20 | -0.56% | 50,941 |
| Apr 17, 2026 | 52.50 | 53.60 | 51.10 | 53.50 | 53.50 | 4.70% | 22,580 |
| Apr 16, 2026 | 51.60 | 53.60 | 51.10 | 51.10 | 51.10 | -5.37% | 15,143 |
| Apr 15, 2026 | 54.20 | 54.20 | 52.00 | 54.00 | 54.00 | 1.89% | 6,245 |
| Apr 14, 2026 | 51.80 | 54.20 | 51.80 | 53.00 | 53.00 | -2.57% | 11,212 |
| Apr 13, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 4.41% | 51 |
| Apr 10, 2026 | 51.80 | 54.30 | 51.80 | 52.10 | 52.10 | -4.05% | 2,016 |
| Apr 9, 2026 | 54.40 | 54.40 | 54.30 | 54.30 | 54.30 | -0.18% | 101 |