EASYCARD Corporation (TPEX:6035)
Taiwan · Delayed Price · Currency is TWD 49.00
-2.20 (-4.30%)
Sep 30, 2026, 1:50 PM CST
EASYCARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 50.20 | 51.20 | 50.00 | 51.20 | 51.20 | -0.39% | 7,038 |
| Sep 24, 2026 | 51.40 | 51.40 | 51.00 | 51.40 | 51.40 | - | 431 |
| Sep 23, 2026 | 50.60 | 51.40 | 49.85 | 51.40 | 51.40 | - | 103 |
| Sep 22, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 241 |
| Sep 21, 2026 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | 0.78% | 2,352 |
| Sep 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 125 |
| Sep 17, 2026 | 50.70 | 51.00 | 50.00 | 51.00 | 51.00 | -0.78% | 10,323 |
| Sep 16, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 1 |
| Sep 15, 2026 | 51.40 | 51.40 | 50.80 | 51.40 | 51.40 | 0.39% | 2,382 |
| Sep 14, 2026 | 49.65 | 51.20 | 49.65 | 51.20 | 51.20 | 2.40% | 113 |
| Sep 11, 2026 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | - | 2,101 |
| Sep 10, 2026 | 50.70 | 50.70 | 50.00 | 50.00 | 50.00 | -0.99% | 2,451 |
| Sep 9, 2026 | 50.30 | 50.50 | 50.00 | 50.50 | 50.50 | - | 5,430 |
| Sep 8, 2026 | 50.20 | 50.50 | 49.60 | 50.50 | 50.50 | - | 8,064 |
| Sep 7, 2026 | 50.40 | 50.70 | 49.60 | 50.50 | 50.50 | 0.60% | 26,372 |
| Sep 4, 2026 | 50.80 | 50.80 | 50.00 | 50.20 | 50.20 | -1.57% | 14,114 |
| Sep 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.59% | 86 |
| Sep 2, 2026 | 50.00 | 50.80 | 50.00 | 50.20 | 50.20 | -0.99% | 14,919 |
| Sep 1, 2026 | 51.00 | 51.00 | 49.80 | 50.70 | 50.70 | 0.40% | 22,497 |
| Aug 31, 2026 | 49.85 | 51.20 | 49.85 | 50.50 | 50.50 | -0.39% | 30,067 |
| Aug 28, 2026 | 51.20 | 51.20 | 49.80 | 50.70 | 50.70 | 1.40% | 8,343 |
| Aug 27, 2026 | 49.50 | 51.20 | 49.50 | 50.00 | 50.00 | -2.34% | 23,258 |
| Aug 26, 2026 | 50.70 | 51.20 | 49.40 | 51.20 | 51.20 | -0.58% | 19,808 |
| Aug 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 211 |
| Aug 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 2.39% | 366 |
| Aug 21, 2026 | 51.50 | 51.50 | 50.00 | 50.30 | 50.30 | -2.33% | 11,349 |
| Aug 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 52 |
| Aug 19, 2026 | 51.50 | 51.50 | 49.30 | 51.50 | 51.50 | 1.58% | 11,151 |
| Aug 18, 2026 | 50.60 | 52.00 | 50.00 | 50.70 | 50.70 | -0.78% | 19,644 |
| Aug 17, 2026 | 52.00 | 52.00 | 49.45 | 51.10 | 51.10 | -1.73% | 27,574 |
| Aug 14, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | -0.38% | 7,993 |
| Aug 13, 2026 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | - | 37 |
| Aug 12, 2026 | 53.00 | 53.00 | 51.00 | 52.20 | 52.20 | 2.96% | 35,756 |
| Aug 11, 2026 | 52.60 | 52.60 | 50.70 | 50.70 | 50.70 | -3.61% | 1,137 |
| Aug 10, 2026 | 52.20 | 52.60 | 52.20 | 52.60 | 52.60 | 0.96% | 4,020 |
| Aug 7, 2026 | 52.20 | 52.20 | 52.10 | 52.10 | 52.10 | -0.19% | 11 |
| Aug 6, 2026 | 50.10 | 52.20 | 50.00 | 52.20 | 52.20 | -0.38% | 24,381 |
| Aug 5, 2026 | 52.40 | 52.40 | 50.10 | 52.40 | 52.40 | - | 305 |
| Aug 4, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | 41 |
| Aug 3, 2026 | 50.50 | 52.40 | 50.50 | 52.40 | 52.40 | - | 14,293 |
| Jul 31, 2026 | 52.40 | 52.40 | 51.00 | 52.40 | 52.40 | - | 112 |
| Jul 30, 2026 | 51.50 | 52.40 | 51.00 | 52.40 | 52.40 | 2.75% | 8,128 |
| Jul 29, 2026 | 50.60 | 52.00 | 49.00 | 51.00 | 51.00 | -1.92% | 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 |