Easy Field Corporation (TPEX:6425)
Taiwan · Delayed Price · Currency is TWD 74.00
+2.90 (4.08%)
Sep 29, 2026, 1:30 PM CST
Easy Field Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 72.50 | 72.50 | 70.80 | 71.10 | 71.10 | -2.34% | 604,251 |
| Sep 23, 2026 | 72.70 | 78.30 | 71.90 | 72.80 | 72.80 | 0.14% | 2,988,806 |
| Sep 22, 2026 | 74.80 | 75.20 | 70.30 | 72.70 | 72.70 | -3.07% | 3,622,285 |
| Sep 21, 2026 | 70.80 | 75.00 | 70.40 | 75.00 | 75.00 | 9.97% | 4,115,710 |
| Sep 18, 2026 | 63.70 | 68.50 | 63.70 | 68.20 | 68.20 | 8.43% | 1,732,811 |
| Sep 17, 2026 | 62.00 | 63.80 | 61.90 | 62.90 | 62.90 | 1.94% | 311,814 |
| Sep 16, 2026 | 60.70 | 62.20 | 60.50 | 61.70 | 61.70 | 3.52% | 131,528 |
| Sep 15, 2026 | 61.20 | 61.60 | 59.60 | 59.60 | 59.60 | -2.45% | 145,617 |
| Sep 14, 2026 | 60.50 | 62.10 | 60.00 | 61.10 | 61.10 | -0.16% | 143,891 |
| Sep 11, 2026 | 63.00 | 63.00 | 60.50 | 61.20 | 61.20 | -4.82% | 410,440 |
| Sep 10, 2026 | 65.80 | 65.80 | 63.60 | 64.30 | 64.30 | -2.28% | 338,742 |
| Sep 9, 2026 | 62.70 | 66.10 | 62.40 | 65.80 | 65.80 | 5.11% | 1,015,630 |
| Sep 8, 2026 | 63.20 | 65.40 | 62.50 | 62.60 | 62.60 | -0.48% | 295,423 |
| Sep 7, 2026 | 62.90 | 63.50 | 62.50 | 62.90 | 62.90 | 0.16% | 185,566 |
| Sep 4, 2026 | 63.50 | 63.50 | 61.10 | 62.80 | 62.80 | 2.11% | 234,500 |
| Sep 3, 2026 | 65.00 | 65.20 | 61.20 | 61.50 | 61.50 | -5.38% | 454,149 |
| Sep 2, 2026 | 67.40 | 67.40 | 64.70 | 65.00 | 65.00 | -3.56% | 631,639 |
| Sep 1, 2026 | 68.60 | 69.80 | 67.30 | 67.40 | 67.40 | -0.59% | 2,322,063 |
| Aug 31, 2026 | 64.60 | 68.00 | 64.10 | 67.80 | 67.80 | 3.99% | 1,215,140 |
| Aug 28, 2026 | 62.90 | 66.00 | 61.20 | 65.20 | 65.20 | 4.99% | 409,357 |
| Aug 27, 2026 | 62.80 | 63.40 | 61.80 | 62.10 | 62.10 | -1.27% | 384,969 |
| Aug 26, 2026 | 58.80 | 64.00 | 58.80 | 62.90 | 62.90 | 6.97% | 889,555 |
| Aug 25, 2026 | 58.50 | 58.80 | 56.20 | 58.80 | 58.80 | 2.26% | 187,210 |
| Aug 24, 2026 | 57.40 | 58.50 | 57.20 | 57.50 | 57.50 | -0.17% | 136,008 |
| Aug 21, 2026 | 59.00 | 59.10 | 57.40 | 57.60 | 57.60 | -2.37% | 170,765 |
| Aug 20, 2026 | 58.90 | 59.00 | 57.70 | 59.00 | 59.00 | 2.08% | 132,789 |
| Aug 19, 2026 | 56.90 | 59.80 | 56.90 | 57.80 | 57.80 | -3.02% | 194,093 |
| Aug 18, 2026 | 59.10 | 60.30 | 58.80 | 59.60 | 59.60 | -1.00% | 203,011 |
| Aug 17, 2026 | 58.90 | 60.40 | 58.20 | 60.20 | 60.20 | 4.15% | 272,602 |
| Aug 14, 2026 | 59.00 | 59.00 | 57.70 | 57.80 | 57.80 | -1.37% | 140,613 |
| Aug 13, 2026 | 59.00 | 61.20 | 58.60 | 58.60 | 58.60 | 1.03% | 297,070 |
| Aug 12, 2026 | 58.00 | 59.30 | 57.90 | 58.00 | 58.00 | 0.17% | 252,030 |
| Aug 11, 2026 | 58.20 | 60.20 | 57.00 | 57.90 | 57.90 | 0.87% | 479,472 |
| Aug 10, 2026 | 55.60 | 60.00 | 55.30 | 57.40 | 57.40 | 3.99% | 536,264 |
| Aug 7, 2026 | 55.50 | 56.90 | 55.10 | 55.20 | 55.20 | -0.54% | 143,514 |
| Aug 6, 2026 | 55.50 | 56.50 | 54.40 | 55.50 | 55.50 | - | 144,305 |
| Aug 5, 2026 | 56.80 | 57.20 | 55.40 | 55.50 | 55.50 | -0.54% | 280,982 |
| Aug 4, 2026 | 53.30 | 56.20 | 52.80 | 55.80 | 55.80 | 4.69% | 229,729 |
| Aug 3, 2026 | 52.60 | 53.80 | 51.40 | 53.30 | 53.30 | 5.13% | 278,959 |
| Jul 31, 2026 | 51.10 | 51.40 | 50.00 | 50.70 | 50.70 | 3.47% | 262,156 |
| Jul 30, 2026 | 50.00 | 51.30 | 48.50 | 49.00 | 49.00 | -4.48% | 316,837 |
| 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 |