Easy Field Corporation (TPEX:6425)
Taiwan · Delayed Price · Currency is TWD 49.40
-1.90 (-3.70%)
Jul 30, 2026, 12:44 PM CST
Easy Field Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 54.30 | 55.10 | 48.70 | 51.30 | 51.30 | -5.18% | 707,746 |
| Jul 28, 2026 | 56.70 | 56.70 | 54.10 | 54.10 | 54.10 | -6.72% | 293,736 |
| Jul 27, 2026 | 57.20 | 58.10 | 56.60 | 58.00 | 58.00 | -0.17% | 178,449 |
| Jul 24, 2026 | 59.80 | 60.00 | 58.10 | 58.10 | 58.10 | -2.52% | 235,500 |
| Jul 23, 2026 | 61.40 | 61.40 | 58.60 | 59.60 | 59.60 | -1.16% | 224,205 |
| Jul 22, 2026 | 60.10 | 61.30 | 59.70 | 60.30 | 60.30 | 2.03% | 182,890 |
| Jul 21, 2026 | 59.40 | 59.90 | 58.70 | 59.10 | 59.10 | 1.55% | 172,000 |
| Jul 20, 2026 | 59.60 | 60.80 | 56.10 | 58.20 | 58.20 | -3.64% | 495,086 |
| Jul 17, 2026 | 63.00 | 63.60 | 59.00 | 60.40 | 60.40 | -7.08% | 540,060 |
| Jul 16, 2026 | 67.80 | 67.80 | 65.00 | 65.00 | 65.00 | -3.99% | 301,075 |
| Jul 15, 2026 | 65.90 | 68.30 | 63.50 | 67.70 | 67.70 | 5.62% | 534,045 |
| Jul 14, 2026 | 67.10 | 67.30 | 60.50 | 64.10 | 64.10 | -4.33% | 953,464 |
| Jul 13, 2026 | 71.20 | 71.20 | 66.80 | 67.00 | 67.00 | -4.96% | 490,675 |
| Jul 9, 2026 | 70.80 | 73.10 | 68.70 | 70.50 | 70.50 | 2.03% | 448,330 |
| Jul 8, 2026 | 70.30 | 70.70 | 68.60 | 69.10 | 69.10 | -1.71% | 416,079 |
| Jul 7, 2026 | 73.40 | 73.40 | 69.60 | 70.30 | 70.30 | -3.96% | 684,815 |
| Jul 6, 2026 | 72.50 | 75.30 | 72.10 | 73.20 | 73.20 | 2.38% | 734,857 |
| Jul 3, 2026 | 71.50 | 71.90 | 70.20 | 71.50 | 71.50 | 0.28% | 385,174 |
| Jul 2, 2026 | 70.00 | 71.50 | 68.70 | 71.30 | 71.30 | 1.57% | 282,532 |
| Jul 1, 2026 | 73.60 | 73.90 | 70.20 | 70.20 | 70.20 | -2.78% | 526,022 |
| Jun 30, 2026 | 72.50 | 73.20 | 71.30 | 73.20 | 72.21 | 2.81% | 397,635 |
| Jun 29, 2026 | 72.00 | 73.60 | 70.90 | 71.20 | 70.23 | 0.28% | 466,257 |
| Jun 26, 2026 | 75.60 | 75.90 | 70.50 | 71.00 | 70.04 | -6.82% | 939,397 |
| Jun 25, 2026 | 78.90 | 78.90 | 75.90 | 76.20 | 75.17 | -2.68% | 500,713 |
| Jun 24, 2026 | 76.40 | 78.80 | 76.20 | 78.30 | 77.24 | 1.03% | 380,216 |
| Jun 23, 2026 | 80.70 | 80.70 | 77.20 | 77.50 | 76.45 | -4.08% | 789,620 |
| Jun 22, 2026 | 81.90 | 82.90 | 80.20 | 80.80 | 79.70 | 1.51% | 855,921 |
| Jun 18, 2026 | 79.20 | 81.90 | 78.90 | 79.60 | 78.52 | 2.31% | 1,054,330 |
| Jun 17, 2026 | 76.40 | 78.60 | 75.50 | 77.80 | 76.74 | 1.83% | 568,833 |
| Jun 16, 2026 | 79.30 | 79.80 | 76.30 | 76.40 | 75.36 | -2.92% | 829,295 |
| Jun 15, 2026 | 77.50 | 80.00 | 77.00 | 78.70 | 77.63 | 4.65% | 987,881 |
| Jun 12, 2026 | 77.00 | 78.90 | 75.20 | 75.20 | 74.18 | 0.67% | 972,338 |
| Jun 11, 2026 | 79.00 | 79.00 | 73.90 | 74.70 | 73.69 | -2.86% | 781,625 |
| Jun 10, 2026 | 78.40 | 84.00 | 76.80 | 76.90 | 75.86 | -1.66% | 1,386,532 |
| Jun 9, 2026 | 78.00 | 79.10 | 76.50 | 78.20 | 77.14 | 1.03% | 913,658 |
| Jun 8, 2026 | 74.70 | 77.80 | 74.70 | 77.40 | 76.35 | -6.75% | 1,348,019 |
| Jun 5, 2026 | 84.10 | 84.90 | 82.20 | 83.00 | 81.87 | -1.43% | 1,142,154 |
| Jun 4, 2026 | 86.70 | 88.90 | 84.20 | 84.20 | 83.06 | -2.88% | 1,344,046 |
| Jun 3, 2026 | 88.80 | 89.90 | 86.40 | 86.70 | 85.52 | -1.59% | 1,780,874 |
| Jun 2, 2026 | 93.00 | 93.00 | 87.60 | 88.10 | 86.90 | -5.27% | 2,417,436 |
| Jun 1, 2026 | 95.10 | 98.30 | 92.30 | 93.00 | 91.74 | -1.38% | 3,362,191 |
| May 29, 2026 | 96.00 | 96.10 | 92.60 | 94.30 | 93.02 | -0.74% | 2,761,256 |
| May 28, 2026 | 100.00 | 101.00 | 93.50 | 95.00 | 93.71 | -7.32% | 5,940,126 |
| May 27, 2026 | 108.50 | 109.00 | 100.00 | 102.50 | 101.11 | 0.99% | 10,866,990 |
| May 26, 2026 | 98.30 | 101.50 | 98.30 | 101.50 | 100.12 | 9.61% | 5,851,273 |
| May 25, 2026 | 91.30 | 92.70 | 90.10 | 92.60 | 91.34 | 2.43% | 3,863,760 |
| May 22, 2026 | 91.00 | 94.30 | 89.10 | 90.40 | 89.17 | 0.22% | 5,685,430 |
| May 21, 2026 | 88.20 | 92.80 | 87.40 | 90.20 | 88.98 | 2.73% | 5,387,838 |
| May 20, 2026 | 87.40 | 90.50 | 87.10 | 87.80 | 86.61 | -1.13% | 2,558,904 |
| May 19, 2026 | 84.70 | 90.50 | 84.30 | 88.80 | 87.60 | 4.84% | 3,862,864 |