EASYCARD Corporation (TPEX:6035)
Taiwan · Delayed Price · Currency is TWD 51.40
-0.60 (-1.15%)
Jul 29, 2026, 1:39 PM CST
EASYCARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 50.60 | 52.00 | 49.00 | 52.00 | 52.00 | - | 16,281 |
| Jul 28, 2026 | 53.00 | 54.70 | 52.00 | 52.00 | 52.00 | -1.89% | 12,450 |
| Jul 27, 2026 | 50.50 | 53.00 | 50.50 | 53.00 | 53.00 | 2.32% | 2 |
| Jul 24, 2026 | 52.20 | 52.20 | 51.80 | 51.80 | 51.80 | -0.38% | 1,066 |
| Jul 23, 2026 | 51.50 | 52.20 | 51.50 | 52.00 | 52.00 | -1.89% | 10,296 |
| Jul 22, 2026 | 51.90 | 53.50 | 51.80 | 53.00 | 53.00 | 2.12% | 4,074 |
| Jul 21, 2026 | 53.90 | 53.90 | 51.30 | 51.90 | 51.90 | -3.71% | 7,712 |
| Jul 20, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - | 1 |
| Jul 17, 2026 | 51.50 | 54.70 | 51.50 | 53.90 | 53.90 | 3.30% | 32,923 |
| Jul 16, 2026 | 53.20 | 54.60 | 53.00 | 54.50 | 52.18 | 2.44% | 21,339 |
| Jul 15, 2026 | 53.20 | 53.20 | 51.00 | 53.20 | 50.94 | 1.14% | 13,503 |
| Jul 14, 2026 | 52.40 | 52.60 | 51.20 | 52.60 | 50.36 | -0.57% | 32,216 |
| Jul 13, 2026 | 52.90 | 53.20 | 52.50 | 52.90 | 50.65 | - | 22,282 |
| Jul 9, 2026 | 53.00 | 54.20 | 52.50 | 52.90 | 50.65 | -0.19% | 92,988 |
| Jul 8, 2026 | 53.00 | 53.00 | 52.20 | 53.00 | 50.74 | 1.53% | 2,152 |
| Jul 7, 2026 | 52.50 | 53.00 | 51.10 | 52.20 | 49.98 | 0.38% | 4,849 |
| Jul 6, 2026 | 52.30 | 52.30 | 50.00 | 52.00 | 49.79 | -0.57% | 5,261 |
| Jul 3, 2026 | 52.30 | 52.30 | 51.00 | 52.30 | 50.07 | 0.58% | 1,548 |
| Jul 2, 2026 | 53.90 | 53.90 | 51.30 | 52.00 | 49.79 | -0.19% | 8,425 |
| Jul 1, 2026 | 51.50 | 54.00 | 51.50 | 52.10 | 49.88 | -2.07% | 2,334 |
| Jun 30, 2026 | 52.90 | 53.20 | 51.60 | 53.20 | 50.94 | -0.37% | 22,532 |
| Jun 29, 2026 | 52.00 | 53.50 | 51.00 | 53.40 | 51.13 | 2.69% | 5,503 |
| Jun 26, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 49.79 | - | 74 |
| Jun 25, 2026 | 51.90 | 52.00 | 50.00 | 52.00 | 49.79 | 0.19% | 24,482 |
| Jun 24, 2026 | 50.80 | 51.90 | 50.80 | 51.90 | 49.69 | -0.19% | 5,739 |
| Jun 23, 2026 | 51.80 | 52.40 | 49.80 | 52.00 | 49.79 | 0.19% | 4,024 |
| Jun 22, 2026 | 54.10 | 54.10 | 51.60 | 51.90 | 49.69 | -1.14% | 14,734 |
| Jun 18, 2026 | 50.00 | 54.10 | 50.00 | 52.50 | 50.27 | 0.19% | 17,311 |
| Jun 17, 2026 | 52.40 | 52.40 | 50.00 | 52.40 | 50.17 | - | 1,054 |
| Jun 16, 2026 | 52.70 | 52.70 | 50.00 | 52.40 | 50.17 | -0.57% | 13,310 |
| Jun 15, 2026 | 52.70 | 52.70 | 50.20 | 52.70 | 50.46 | 1.35% | 722 |
| Jun 12, 2026 | 52.60 | 52.60 | 52.00 | 52.00 | 49.79 | -1.14% | 5,501 |
| Jun 11, 2026 | 52.60 | 52.60 | 50.10 | 52.60 | 50.36 | - | 7,903 |
| Jun 10, 2026 | 52.00 | 52.60 | 51.50 | 52.60 | 50.36 | 0.19% | 13,867 |
| Jun 9, 2026 | 52.00 | 52.50 | 50.10 | 52.50 | 50.27 | - | 6,594 |
| Jun 8, 2026 | 50.90 | 52.50 | 50.10 | 52.50 | 50.27 | -0.94% | 5,887 |
| Jun 5, 2026 | 52.30 | 53.00 | 52.30 | 53.00 | 50.74 | 1.53% | 2,325 |
| Jun 4, 2026 | 50.70 | 52.40 | 50.70 | 52.20 | 49.98 | -0.38% | 6,102 |
| Jun 3, 2026 | 51.00 | 52.50 | 50.80 | 52.40 | 50.17 | - | 24,121 |
| Jun 2, 2026 | 50.00 | 52.40 | 50.00 | 52.40 | 50.17 | 2.34% | 4,476 |
| Jun 1, 2026 | 51.40 | 52.40 | 49.90 | 51.20 | 49.02 | -2.29% | 11,042 |
| May 29, 2026 | 51.10 | 52.40 | 49.95 | 52.40 | 50.17 | 0.38% | 5,714 |
| May 28, 2026 | 49.95 | 52.20 | 49.90 | 52.20 | 49.98 | -0.38% | 6,066 |
| May 27, 2026 | 52.50 | 52.50 | 50.40 | 52.40 | 50.17 | -0.19% | 4,454 |
| May 26, 2026 | 50.60 | 52.50 | 50.60 | 52.50 | 50.27 | -0.94% | 5,474 |
| May 25, 2026 | 50.60 | 53.00 | 50.60 | 53.00 | 50.74 | 1.53% | 6,863 |
| May 22, 2026 | 53.00 | 53.00 | 50.80 | 52.20 | 49.98 | -1.51% | 4,560 |
| May 21, 2026 | 53.00 | 53.00 | 50.50 | 53.00 | 50.74 | 0.38% | 1,142 |
| May 20, 2026 | 50.60 | 52.90 | 50.60 | 52.80 | 50.55 | -0.19% | 179 |
| May 19, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 50.65 | 0.38% | 1,001 |