Easy Field Corporation (TPEX:6425)
Taiwan · Delayed Price · Currency is TWD 70.30
-0.80 (-1.13%)
Oct 9, 2025, 1:30 PM CST
Easy Field Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 70.90 | 71.70 | 68.50 | 70.30 | 70.30 | -1.13% | 1,659,714 |
| Oct 8, 2025 | 72.00 | 74.20 | 69.60 | 71.10 | 71.10 | -2.20% | 2,387,717 |
| Oct 7, 2025 | 70.90 | 74.90 | 70.90 | 72.70 | 72.70 | 2.39% | 4,958,253 |
| Oct 3, 2025 | 68.00 | 71.50 | 66.20 | 71.00 | 71.00 | 7.58% | 9,084,022 |
| Oct 2, 2025 | 61.00 | 66.00 | 60.60 | 66.00 | 66.00 | 10.00% | 3,040,206 |
| Oct 1, 2025 | 59.10 | 61.50 | 58.40 | 60.00 | 60.00 | 1.52% | 787,502 |
| Sep 30, 2025 | 59.80 | 61.70 | 59.10 | 59.10 | 59.10 | 0.51% | 667,361 |
| Sep 29, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | - |
| Sep 26, 2025 | 59.70 | 60.60 | 57.60 | 58.80 | 58.80 | -1.51% | 650,354 |
| Sep 25, 2025 | 60.10 | 63.00 | 59.40 | 59.70 | 59.70 | 0.84% | 1,613,809 |
| Sep 24, 2025 | 60.10 | 61.50 | 58.60 | 59.20 | 59.20 | -1.33% | 1,708,731 |
| Sep 23, 2025 | 57.70 | 60.00 | 56.70 | 60.00 | 60.00 | 6.57% | 1,537,370 |
| Sep 22, 2025 | 53.70 | 57.40 | 53.70 | 56.30 | 56.30 | 5.63% | 966,460 |
| Sep 19, 2025 | 55.00 | 55.00 | 52.80 | 53.30 | 53.30 | -3.09% | 327,028 |
| Sep 18, 2025 | 54.20 | 55.80 | 53.80 | 55.00 | 55.00 | 2.23% | 454,681 |
| Sep 17, 2025 | 54.30 | 54.80 | 53.00 | 53.80 | 53.80 | -0.92% | 126,552 |
| Sep 16, 2025 | 53.50 | 55.80 | 53.40 | 54.30 | 54.30 | 1.69% | 255,453 |
| Sep 15, 2025 | 52.90 | 54.30 | 51.80 | 53.40 | 53.40 | 0.95% | 168,409 |
| Sep 12, 2025 | 55.00 | 55.70 | 52.90 | 52.90 | 52.90 | -3.82% | 298,533 |
| 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 |