Easy Field Corporation (TPEX:6425)
Taiwan · Delayed Price · Currency is TWD 80.80
-1.40 (-1.70%)
May 7, 2026, 1:30 PM CST
Easy Field Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 82.60 | 83.00 | 80.50 | 80.80 | 80.80 | -1.70% | 917,145 |
| May 6, 2026 | 83.20 | 84.70 | 81.00 | 82.20 | 82.20 | 0.12% | 1,456,272 |
| May 5, 2026 | 83.20 | 84.60 | 80.00 | 82.10 | 82.10 | 0.24% | 1,693,041 |
| May 4, 2026 | 83.60 | 84.10 | 81.50 | 81.90 | 81.90 | -1.68% | 1,558,153 |
| Apr 30, 2026 | 83.00 | 84.50 | 80.60 | 83.30 | 83.30 | 3.87% | 2,147,437 |
| Apr 29, 2026 | 83.10 | 84.60 | 79.50 | 80.20 | 80.20 | -3.49% | 1,905,635 |
| Apr 28, 2026 | 83.70 | 85.10 | 82.10 | 83.10 | 83.10 | -1.89% | 1,873,779 |
| Apr 27, 2026 | 90.50 | 90.50 | 84.40 | 84.70 | 84.70 | -6.10% | 4,107,294 |
| Apr 24, 2026 | 92.10 | 94.20 | 88.70 | 90.20 | 90.20 | 0.56% | 12,296,110 |
| Apr 23, 2026 | 90.00 | 92.80 | 81.30 | 89.70 | 89.70 | 1.01% | 7,136,698 |
| Apr 22, 2026 | 90.10 | 92.60 | 88.80 | 88.80 | 88.80 | -4.62% | 4,849,956 |
| Apr 21, 2026 | 90.10 | 94.50 | 87.20 | 93.10 | 93.10 | 2.31% | 12,582,680 |
| Apr 20, 2026 | 86.50 | 93.90 | 83.50 | 91.00 | 91.00 | 5.94% | 14,467,270 |
| Apr 17, 2026 | 78.20 | 85.90 | 78.20 | 85.90 | 85.90 | 9.99% | 8,051,003 |
| Apr 16, 2026 | 81.70 | 82.00 | 77.40 | 78.10 | 78.10 | -4.41% | 2,970,229 |
| Apr 15, 2026 | 82.60 | 84.50 | 79.10 | 81.70 | 81.70 | 3.81% | 12,835,620 |
| Apr 14, 2026 | 75.00 | 78.70 | 72.10 | 78.70 | 78.70 | 9.92% | 3,279,837 |
| Apr 13, 2026 | 64.70 | 71.60 | 64.70 | 71.60 | 71.60 | 9.98% | 3,646,540 |
| Apr 10, 2026 | 66.00 | 66.80 | 64.50 | 65.10 | 65.10 | -0.91% | 168,610 |
| Apr 9, 2026 | 66.00 | 66.70 | 64.20 | 65.70 | 65.70 | -0.45% | 229,726 |
| Apr 8, 2026 | 65.00 | 67.20 | 65.00 | 66.00 | 66.00 | 2.48% | 332,718 |
| Apr 7, 2026 | 63.00 | 65.00 | 62.80 | 64.40 | 64.40 | 2.06% | 207,232 |
| Apr 2, 2026 | 64.40 | 64.40 | 61.90 | 63.10 | 63.10 | -0.32% | 204,296 |
| Apr 1, 2026 | 64.80 | 66.00 | 62.70 | 63.30 | 63.30 | 0.96% | 278,438 |
| Mar 31, 2026 | 67.40 | 67.40 | 62.50 | 62.70 | 62.70 | -7.93% | 414,061 |
| Mar 30, 2026 | 67.40 | 70.40 | 65.20 | 68.10 | 68.10 | 1.04% | 370,474 |
| Mar 27, 2026 | 63.50 | 67.70 | 62.00 | 67.40 | 67.40 | 7.50% | 630,934 |
| Mar 26, 2026 | 63.40 | 64.70 | 62.30 | 62.70 | 62.70 | 0.48% | 455,784 |
| Mar 25, 2026 | 61.70 | 62.80 | 61.30 | 62.40 | 62.40 | 2.30% | 229,036 |
| Mar 24, 2026 | 63.60 | 63.80 | 60.40 | 61.00 | 61.00 | -3.17% | 464,275 |
| Mar 23, 2026 | 62.00 | 64.00 | 61.50 | 63.00 | 63.00 | -3.52% | 280,904 |
| Mar 20, 2026 | 67.50 | 68.00 | 65.00 | 65.30 | 65.30 | -1.51% | 327,830 |
| Mar 19, 2026 | 66.30 | 68.50 | 66.30 | 66.30 | 66.30 | -1.78% | 324,434 |
| Mar 18, 2026 | 68.00 | 68.40 | 66.00 | 67.50 | 67.50 | -0.74% | 276,071 |
| Mar 17, 2026 | 67.70 | 68.90 | 67.00 | 68.00 | 68.00 | 3.03% | 352,930 |
| Mar 16, 2026 | 68.00 | 68.00 | 65.10 | 66.00 | 66.00 | -0.75% | 313,521 |
| Mar 13, 2026 | 66.80 | 67.70 | 65.00 | 66.50 | 66.50 | -0.60% | 186,998 |
| Mar 12, 2026 | 69.00 | 70.00 | 66.60 | 66.90 | 66.90 | -2.34% | 291,557 |
| Mar 11, 2026 | 68.00 | 69.80 | 67.80 | 68.50 | 68.50 | 5.22% | 353,190 |
| Mar 10, 2026 | 66.80 | 66.80 | 65.00 | 65.10 | 65.10 | 0.93% | 170,999 |
| Mar 9, 2026 | 66.00 | 66.00 | 63.60 | 64.50 | 64.50 | -5.56% | 275,631 |
| Mar 6, 2026 | 68.00 | 69.20 | 66.80 | 68.30 | 68.30 | -1.30% | 134,745 |
| Mar 5, 2026 | 72.10 | 72.10 | 68.40 | 69.20 | 69.20 | 1.91% | 282,633 |
| Mar 4, 2026 | 67.20 | 69.30 | 66.40 | 67.90 | 67.90 | -3.00% | 406,572 |
| Mar 3, 2026 | 76.70 | 79.10 | 69.40 | 70.00 | 70.00 | -8.62% | 2,209,889 |
| Mar 2, 2026 | 69.50 | 76.60 | 67.50 | 76.60 | 76.60 | 9.90% | 1,018,925 |
| Feb 26, 2026 | 68.90 | 71.40 | 67.80 | 69.70 | 69.70 | 2.95% | 749,376 |
| Feb 25, 2026 | 67.50 | 68.20 | 66.70 | 67.70 | 67.70 | 0.30% | 170,658 |
| Feb 24, 2026 | 68.90 | 69.10 | 67.50 | 67.50 | 67.50 | -1.60% | 253,782 |
| Feb 23, 2026 | 66.20 | 69.00 | 66.10 | 68.60 | 68.60 | 3.94% | 204,790 |