Easy Field Corporation (TPEX:6425)
Taiwan · Delayed Price · Currency is TWD 64.70
+4.40 (7.30%)
Nov 9, 2026, 1:30 PM CST
Easy Field Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 61.40 | 65.60 | 60.80 | 64.70 | 64.70 | 7.30% | 606,493 |
| Nov 6, 2026 | 58.80 | 62.20 | 58.80 | 60.30 | 60.30 | -7.66% | 789,379 |
| Nov 5, 2026 | 71.10 | 71.30 | 65.30 | 65.30 | 65.30 | -9.93% | 1,190,715 |
| Nov 4, 2026 | 74.00 | 75.50 | 68.00 | 72.50 | 72.50 | -2.03% | 3,112,784 |
| Nov 3, 2026 | 81.40 | 84.80 | 74.00 | 74.00 | 74.00 | -9.98% | 10,274,396 |
| Nov 2, 2026 | 73.70 | 82.20 | 73.50 | 82.20 | 82.20 | 9.89% | 2,572,709 |
| Oct 30, 2026 | 77.80 | 78.60 | 73.80 | 74.80 | 74.80 | -3.86% | 2,129,615 |
| Oct 29, 2026 | 79.80 | 80.50 | 77.80 | 77.80 | 77.80 | -3.11% | 1,948,476 |
| Oct 28, 2026 | 76.50 | 80.30 | 74.90 | 80.30 | 80.30 | 6.36% | 4,292,371 |
| Oct 27, 2026 | 74.00 | 75.70 | 71.60 | 75.50 | 75.50 | 3.57% | 667,769 |
| Oct 22, 2026 | 77.00 | 79.60 | 72.70 | 72.90 | 72.90 | -3.95% | 1,367,829 |
| Oct 21, 2026 | 75.40 | 77.50 | 74.60 | 75.90 | 75.90 | 2.43% | 802,653 |
| Oct 20, 2026 | 73.20 | 74.90 | 73.10 | 74.10 | 74.10 | 2.07% | 373,009 |
| Oct 19, 2026 | 70.70 | 73.60 | 70.20 | 72.60 | 72.60 | -0.27% | 299,893 |
| Oct 16, 2026 | 75.10 | 75.80 | 72.80 | 72.80 | 72.80 | -0.95% | 354,898 |
| Oct 15, 2026 | 74.20 | 75.00 | 72.50 | 73.50 | 73.50 | -3.54% | 482,995 |
| Oct 14, 2026 | 73.20 | 77.80 | 73.00 | 76.20 | 76.20 | 4.53% | 700,822 |
| Oct 13, 2026 | 74.50 | 77.20 | 72.10 | 72.90 | 72.90 | -4.08% | 588,221 |
| Oct 12, 2026 | 76.90 | 78.30 | 74.00 | 76.00 | 76.00 | 5.41% | 1,050,693 |
| Oct 8, 2026 | 73.60 | 73.60 | 72.00 | 72.10 | 72.10 | -1.50% | 350,266 |
| Oct 7, 2026 | 74.70 | 76.00 | 72.80 | 73.20 | 73.20 | -1.74% | 682,386 |
| Oct 6, 2026 | 77.30 | 78.30 | 72.50 | 74.50 | 74.50 | -2.74% | 751,336 |
| Oct 5, 2026 | 79.60 | 79.60 | 76.60 | 76.60 | 76.60 | -4.01% | 1,033,511 |
| Oct 2, 2026 | 79.20 | 80.00 | 78.50 | 79.80 | 79.80 | -1.85% | 1,101,562 |
| Oct 1, 2026 | 80.00 | 84.30 | 78.40 | 81.30 | 81.30 | 2.91% | 5,313,911 |
| Sep 30, 2026 | 74.20 | 79.80 | 74.20 | 79.00 | 79.00 | 6.76% | 4,399,645 |
| Sep 29, 2026 | 70.10 | 74.50 | 69.90 | 74.00 | 74.00 | 4.08% | 1,070,654 |
| 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 |