Easy Field Corporation (TPEX:6425)
Taiwan · Delayed Price · Currency is TWD 54.30
+0.90 (1.69%)
Sep 16, 2025, 1:30 PM CST
Easy Field Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 55.00 | 55.70 | 52.90 | 52.90 | 52.90 | -3.82% | 296,133 |
| Sep 11, 2025 | 56.80 | 57.90 | 54.90 | 55.00 | 55.00 | -2.83% | 455,372 |
| Sep 10, 2025 | 56.00 | 58.00 | 54.30 | 56.60 | 56.60 | 3.85% | 816,016 |
| Sep 9, 2025 | 54.40 | 57.20 | 53.70 | 54.50 | 54.50 | 1.30% | 750,186 |
| Sep 8, 2025 | 52.60 | 54.30 | 52.10 | 53.80 | 53.80 | 2.09% | 266,719 |
| Sep 5, 2025 | 52.50 | 53.30 | 52.20 | 52.70 | 52.70 | 0.38% | 161,864 |
| Sep 4, 2025 | 53.40 | 53.80 | 51.90 | 52.50 | 52.50 | -0.57% | 188,482 |
| Sep 3, 2025 | 52.60 | 54.10 | 52.50 | 52.80 | 52.80 | - | 190,176 |
| Sep 2, 2025 | 52.60 | 55.20 | 52.60 | 52.80 | 52.80 | 1.34% | 594,873 |
| Sep 1, 2025 | 54.00 | 54.00 | 50.70 | 52.10 | 52.10 | -2.98% | 283,429 |
| Aug 29, 2025 | 54.50 | 54.50 | 52.80 | 53.70 | 53.70 | 1.32% | 288,435 |
| Aug 28, 2025 | 53.80 | 55.20 | 52.90 | 53.00 | 53.00 | -1.12% | 384,566 |
| Aug 27, 2025 | 52.80 | 54.70 | 52.80 | 53.60 | 53.60 | 1.90% | 404,665 |
| Aug 26, 2025 | 53.10 | 53.80 | 52.40 | 52.60 | 52.60 | -0.19% | 303,877 |
| Aug 25, 2025 | 53.40 | 54.30 | 52.50 | 52.70 | 52.70 | - | 345,354 |
| Aug 22, 2025 | 53.60 | 53.60 | 51.50 | 52.70 | 52.70 | 0.76% | 265,899 |
| Aug 21, 2025 | 52.20 | 54.00 | 52.20 | 52.30 | 52.30 | 1.55% | 418,055 |
| Aug 20, 2025 | 54.80 | 54.80 | 51.40 | 51.50 | 51.50 | -5.50% | 579,609 |
| Aug 19, 2025 | 54.50 | 57.50 | 53.10 | 54.50 | 54.50 | 0.55% | 793,237 |
| Aug 18, 2025 | 55.00 | 56.00 | 54.10 | 54.20 | 54.20 | -1.09% | 469,449 |
| Aug 15, 2025 | 58.00 | 58.00 | 54.60 | 54.80 | 54.80 | -4.53% | 1,073,426 |
| Aug 14, 2025 | 60.10 | 60.80 | 57.40 | 57.40 | 57.40 | -3.85% | 940,469 |
| Aug 13, 2025 | 61.00 | 61.60 | 58.50 | 59.70 | 59.70 | -1.16% | 1,274,791 |
| Aug 12, 2025 | 58.90 | 62.10 | 58.40 | 60.40 | 60.40 | -3.67% | 2,958,595 |
| Aug 11, 2025 | 58.40 | 63.00 | 58.40 | 62.70 | 62.70 | 8.10% | 3,123,916 |
| Aug 8, 2025 | 56.00 | 59.10 | 55.50 | 58.00 | 58.00 | 7.81% | 6,138,892 |
| Aug 7, 2025 | 53.50 | 54.60 | 51.70 | 53.80 | 53.80 | 3.07% | 1,825,292 |
| Aug 6, 2025 | 51.00 | 54.40 | 50.50 | 52.20 | 52.20 | 0.97% | 1,547,591 |
| Aug 5, 2025 | 51.50 | 53.50 | 51.00 | 51.70 | 51.70 | 1.97% | 1,230,377 |
| Aug 4, 2025 | 50.60 | 51.20 | 49.15 | 50.70 | 50.70 | -1.74% | 926,083 |
| Aug 1, 2025 | 51.90 | 53.30 | 51.30 | 51.60 | 51.60 | -2.64% | 1,382,682 |
| Jul 31, 2025 | 53.70 | 56.20 | 52.60 | 53.00 | 53.00 | 2.12% | 6,396,523 |
| Jul 30, 2025 | 47.80 | 51.90 | 47.70 | 51.90 | 51.90 | 9.84% | 4,015,300 |
| Jul 29, 2025 | 47.85 | 50.50 | 47.15 | 47.25 | 47.25 | 0.43% | 4,542,266 |
| Jul 28, 2025 | 43.00 | 47.05 | 42.00 | 47.05 | 47.05 | 9.93% | 1,629,816 |
| Jul 25, 2025 | 43.50 | 43.50 | 42.75 | 42.80 | 42.80 | -1.95% | 197,447 |
| Jul 24, 2025 | 45.60 | 45.60 | 43.60 | 43.65 | 43.65 | -2.35% | 312,528 |
| Jul 23, 2025 | 45.80 | 46.80 | 44.70 | 44.70 | 44.70 | -2.40% | 1,073,151 |
| Jul 22, 2025 | 43.50 | 46.75 | 42.95 | 45.80 | 45.80 | 7.76% | 3,049,864 |
| Jul 21, 2025 | 41.80 | 42.65 | 41.50 | 42.50 | 42.50 | 3.16% | 272,897 |
| Jul 18, 2025 | 42.45 | 42.45 | 41.10 | 41.20 | 41.20 | -1.08% | 93,659 |
| Jul 17, 2025 | 41.25 | 42.45 | 41.25 | 41.65 | 41.65 | -0.60% | 153,193 |
| Jul 16, 2025 | 40.90 | 41.90 | 40.25 | 41.90 | 41.90 | 1.45% | 204,446 |
| Jul 15, 2025 | 41.00 | 41.45 | 40.20 | 41.30 | 41.30 | -0.24% | 184,758 |
| Jul 14, 2025 | 41.80 | 43.45 | 41.35 | 41.40 | 41.40 | -0.24% | 280,599 |
| Jul 11, 2025 | 43.00 | 44.50 | 41.50 | 41.50 | 41.50 | -1.78% | 1,408,841 |
| Jul 10, 2025 | 40.60 | 42.25 | 40.10 | 42.25 | 42.25 | 9.88% | 405,825 |
| Jul 9, 2025 | 37.50 | 38.90 | 37.50 | 38.45 | 38.45 | -0.13% | 237,531 |
| Jul 8, 2025 | 39.20 | 39.20 | 38.00 | 38.50 | 38.50 | -3.02% | 404,033 |
| Jul 7, 2025 | 41.85 | 41.85 | 39.10 | 39.70 | 39.70 | -4.80% | 359,198 |