Easy Field Corporation (TPEX:6425)
Taiwan · Delayed Price · Currency is TWD 78.50
-3.40 (-4.15%)
Jan 22, 2026, 1:30 PM CST
Easy Field Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 81.80 | 82.30 | 77.70 | 81.90 | 81.90 | - | 1,223,229 |
| Jan 20, 2026 | 83.20 | 83.80 | 81.90 | 81.90 | 81.90 | -1.56% | 527,186 |
| Jan 19, 2026 | 83.80 | 84.70 | 83.10 | 83.20 | 83.20 | -1.07% | 327,484 |
| Jan 16, 2026 | 86.70 | 86.70 | 84.10 | 84.10 | 84.10 | -0.94% | 447,768 |
| Jan 15, 2026 | 84.60 | 87.90 | 83.50 | 84.90 | 84.90 | 1.31% | 456,708 |
| Jan 14, 2026 | 83.10 | 85.20 | 83.10 | 83.80 | 83.80 | 2.20% | 449,870 |
| Jan 13, 2026 | 82.20 | 83.10 | 81.00 | 82.00 | 82.00 | 0.37% | 419,584 |
| Jan 12, 2026 | 83.80 | 85.20 | 81.70 | 81.70 | 81.70 | -1.57% | 467,409 |
| Jan 9, 2026 | 83.10 | 83.90 | 80.10 | 83.00 | 83.00 | - | 638,569 |
| Jan 8, 2026 | 83.70 | 84.90 | 83.00 | 83.00 | 83.00 | -0.72% | 299,222 |
| Jan 7, 2026 | 85.90 | 86.00 | 82.80 | 83.60 | 83.60 | -2.68% | 628,599 |
| Jan 6, 2026 | 87.70 | 88.70 | 85.20 | 85.90 | 85.90 | -1.49% | 773,263 |
| Jan 5, 2026 | 82.80 | 88.50 | 82.80 | 87.20 | 87.20 | 6.34% | 1,119,288 |
| Jan 2, 2026 | 85.10 | 85.80 | 81.10 | 82.00 | 82.00 | -3.64% | 1,478,427 |
| Dec 31, 2025 | 87.60 | 89.50 | 85.00 | 85.10 | 85.10 | -3.08% | 1,154,849 |
| Dec 30, 2025 | 91.30 | 91.30 | 86.50 | 87.80 | 87.80 | -3.94% | 2,028,742 |
| Dec 29, 2025 | 92.30 | 93.90 | 91.40 | 91.40 | 91.40 | -0.98% | 769,984 |
| Dec 26, 2025 | 94.40 | 95.60 | 91.40 | 92.30 | 92.30 | -1.81% | 1,187,900 |
| Dec 24, 2025 | 91.00 | 94.30 | 91.00 | 94.00 | 94.00 | 3.64% | 1,059,091 |
| Dec 23, 2025 | 94.10 | 94.50 | 89.40 | 90.70 | 90.70 | -2.68% | 1,680,376 |
| Dec 22, 2025 | 95.80 | 95.80 | 92.70 | 93.20 | 93.20 | -0.43% | 1,874,452 |
| Dec 19, 2025 | 92.20 | 94.00 | 91.20 | 93.60 | 93.60 | 3.54% | 3,001,721 |
| Dec 18, 2025 | 89.90 | 91.90 | 89.30 | 90.40 | 90.40 | 0.56% | 2,080,759 |
| Dec 17, 2025 | 86.50 | 93.00 | 85.60 | 89.90 | 89.90 | 4.53% | 3,463,503 |
| Dec 16, 2025 | 85.30 | 86.00 | 84.00 | 86.00 | 86.00 | 1.06% | 831,670 |
| Dec 15, 2025 | 85.30 | 87.20 | 84.40 | 85.10 | 85.10 | -1.05% | 1,666,760 |
| Dec 12, 2025 | 84.40 | 86.00 | 83.20 | 86.00 | 86.00 | 2.14% | 980,265 |
| Dec 11, 2025 | 84.80 | 84.80 | 82.10 | 84.20 | 84.20 | -0.71% | 1,308,928 |
| Dec 10, 2025 | 81.90 | 84.80 | 80.60 | 84.80 | 84.80 | 3.41% | 1,125,520 |
| Dec 9, 2025 | 80.30 | 82.90 | 79.10 | 82.00 | 82.00 | 2.50% | 1,001,616 |
| Dec 8, 2025 | 80.90 | 82.60 | 80.00 | 80.00 | 80.00 | -0.99% | 923,563 |
| Dec 5, 2025 | 80.50 | 82.60 | 79.50 | 80.80 | 80.80 | - | 1,322,875 |
| Dec 4, 2025 | 79.20 | 82.90 | 78.60 | 80.80 | 80.80 | 2.02% | 1,346,515 |
| Dec 3, 2025 | 82.00 | 82.40 | 77.00 | 79.20 | 79.20 | -1.74% | 1,916,862 |
| Dec 2, 2025 | 80.40 | 82.00 | 79.40 | 80.60 | 80.60 | 0.50% | 1,226,617 |
| Dec 1, 2025 | 79.00 | 81.50 | 78.70 | 80.20 | 80.20 | 2.04% | 1,764,680 |
| Nov 28, 2025 | 79.70 | 79.80 | 77.80 | 78.60 | 78.60 | -1.13% | 1,015,879 |
| Nov 27, 2025 | 77.20 | 81.00 | 77.10 | 79.50 | 79.50 | 4.33% | 2,687,158 |
| Nov 26, 2025 | 79.40 | 80.00 | 74.50 | 76.20 | 76.20 | -2.31% | 2,294,112 |
| Nov 25, 2025 | 77.00 | 80.50 | 76.50 | 78.00 | 78.00 | 3.59% | 5,036,995 |
| Nov 24, 2025 | 69.90 | 75.30 | 69.90 | 75.30 | 75.30 | 9.93% | 3,151,959 |
| Nov 21, 2025 | 64.60 | 69.30 | 64.60 | 68.50 | 68.50 | 2.70% | 509,341 |
| Nov 20, 2025 | 65.00 | 66.80 | 65.00 | 66.70 | 66.70 | 5.71% | 408,798 |
| Nov 19, 2025 | 63.30 | 63.80 | 61.70 | 63.10 | 63.10 | -0.94% | 673,423 |
| Nov 18, 2025 | 67.10 | 67.10 | 63.70 | 63.70 | 63.70 | -4.35% | 585,943 |
| Nov 17, 2025 | 68.40 | 68.40 | 66.30 | 66.60 | 66.60 | -0.60% | 241,609 |
| Nov 14, 2025 | 69.60 | 70.00 | 67.00 | 67.00 | 67.00 | -4.83% | 649,870 |
| Nov 13, 2025 | 71.00 | 71.00 | 69.00 | 70.40 | 70.40 | 0.14% | 544,005 |
| Nov 12, 2025 | 70.80 | 71.00 | 69.50 | 70.30 | 70.30 | 0.14% | 602,091 |
| Nov 11, 2025 | 70.00 | 72.30 | 69.80 | 70.20 | 70.20 | 2.48% | 1,178,519 |