EASYCARD Corporation (TPEX:6035)
Taiwan · Delayed Price · Currency is TWD 52.20
-0.80 (-1.51%)
May 8, 2026, 12:24 PM CST
EASYCARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 54.00 | 54.40 | 52.00 | 54.40 | 54.40 | 1.68% | 6,753 |
| Apr 7, 2026 | 54.90 | 54.90 | 52.40 | 53.50 | 53.50 | -2.55% | 1,352 |
| Apr 2, 2026 | 52.40 | 54.90 | 52.40 | 54.90 | 54.90 | - | 2,052 |
| Apr 1, 2026 | 54.70 | 54.90 | 52.40 | 54.90 | 54.90 | 0.37% | 11,035 |
| Mar 31, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -1.26% | 250 |
| Mar 30, 2026 | 53.70 | 56.20 | 53.70 | 55.40 | 55.40 | -0.72% | 30,487 |
| Mar 27, 2026 | 56.20 | 57.50 | 52.10 | 55.80 | 55.80 | -0.71% | 54,211 |
| Mar 26, 2026 | 53.20 | 58.40 | 53.20 | 56.20 | 56.20 | 5.64% | 112,960 |
| Mar 25, 2026 | 53.20 | 53.20 | 51.50 | 53.20 | 53.20 | 0.38% | 4,165 |
| Mar 24, 2026 | 52.70 | 53.00 | 52.50 | 53.00 | 53.00 | 0.57% | 2,236 |
| Mar 23, 2026 | 51.80 | 53.60 | 51.60 | 52.70 | 52.70 | 0.38% | 14,498 |
| Mar 20, 2026 | 53.50 | 53.50 | 51.00 | 52.50 | 52.50 | -1.87% | 38,045 |
| Mar 19, 2026 | 53.50 | 53.50 | 51.80 | 53.50 | 53.50 | - | 469 |
| Mar 18, 2026 | 52.90 | 53.50 | 51.80 | 53.50 | 53.50 | 1.13% | 22,342 |
| Mar 17, 2026 | 52.70 | 52.90 | 51.00 | 52.90 | 52.90 | 0.38% | 1,827 |
| Mar 16, 2026 | 51.30 | 52.90 | 51.30 | 52.70 | 52.70 | 0.38% | 24,341 |
| Mar 13, 2026 | 51.40 | 53.60 | 51.40 | 52.50 | 52.50 | -1.87% | 12,377 |
| Mar 12, 2026 | 53.50 | 53.50 | 51.00 | 53.50 | 53.50 | 2.88% | 7,838 |
| Mar 11, 2026 | 53.40 | 53.50 | 52.00 | 52.00 | 52.00 | -2.62% | 11,897 |
| Mar 10, 2026 | 53.40 | 53.40 | 50.90 | 53.40 | 53.40 | - | 589 |
| Mar 9, 2026 | 51.00 | 53.40 | 51.00 | 53.40 | 53.40 | - | 3,953 |
| Mar 6, 2026 | 51.30 | 53.60 | 51.20 | 53.40 | 53.40 | -0.74% | 11,493 |
| Mar 5, 2026 | 54.00 | 54.00 | 51.30 | 53.80 | 53.80 | 1.51% | 10,721 |
| Mar 4, 2026 | 53.50 | 53.90 | 52.00 | 53.00 | 53.00 | -2.57% | 5,884 |
| Mar 3, 2026 | 52.50 | 54.40 | 52.50 | 54.40 | 54.40 | 0.37% | 12,654 |
| Mar 2, 2026 | 54.00 | 54.20 | 53.60 | 54.20 | 54.20 | - | 2,641 |
| Feb 26, 2026 | 51.60 | 54.20 | 51.60 | 54.20 | 54.20 | 0.56% | 11,527 |
| Feb 25, 2026 | 52.00 | 54.00 | 52.00 | 53.90 | 53.90 | -0.37% | 13,456 |
| Feb 24, 2026 | 52.00 | 54.10 | 52.00 | 54.10 | 54.10 | -0.18% | 11,645 |