EZconn Corp.(TW:6442)
NT$1,170.00+35.00 (+3.08%)
TW:6442
EZconn Corp. historical prices
NT$1,170.00
At close:+35.00 (+3.08%)
EZconn Corp. (6442) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,135.00 | 1,175.00 | 1,100.00 | 1,170.00 | 1,170.00 | +3.08% | 1,775,652 | 0.81 |
| Nov 10, 2026 | 1,170.00 | 1,200.00 | 1,095.00 | 1,135.00 | 1,135.00 | +12.94% | 4,474,468 | 2.03 |
| Nov 09, 2026 | 1,050.00 | 1,105.00 | 1,035.00 | 1,105.00 | 1,105.00 | +9.95% | 904,149 | 0.40 |
| Nov 06, 2026 | 963.00 | 1,025.00 | 963.00 | 1,005.00 | 1,005.00 | -6.07% | 2,340,695 | 1.05 |
| Nov 05, 2026 | 1,110.00 | 1,150.00 | 1,040.00 | 1,070.00 | 1,070.00 | -5.31% | 2,261,195 | 1.01 |
| Nov 04, 2026 | 1,155.00 | 1,160.00 | 1,045.00 | 1,130.00 | 1,130.00 | -0.88% | 2,863,711 | 1.28 |
| Nov 03, 2026 | 1,215.00 | 1,225.00 | 1,140.00 | 1,140.00 | 1,140.00 | -9.88% | 2,143,497 | 0.95 |
| Nov 02, 2026 | 1,195.00 | 1,280.00 | 1,195.00 | 1,265.00 | 1,265.00 | +2.85% | 1,549,191 | 0.66 |
| Oct 30, 2026 | 1,245.00 | 1,265.00 | 1,185.00 | 1,230.00 | 1,230.00 | -5.75% | 1,839,471 | 0.79 |
| Oct 29, 2026 | 1,450.00 | 1,455.00 | 1,290.00 | 1,305.00 | 1,305.00 | -7.12% | 2,036,923 | 0.88 |
| Oct 28, 2026 | 1,440.00 | 1,445.00 | 1,380.00 | 1,405.00 | 1,405.00 | +1.81% | 895,383 | 0.38 |
| Oct 27, 2026 | 1,460.00 | 1,460.00 | 1,370.00 | 1,380.00 | 1,380.00 | -2.13% | 1,376,960 | 0.59 |
| Oct 26, 2026 | 1,410.00 | 1,515.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,410.00 | 1,515.00 | 1,400.00 | 1,410.00 | 1,410.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,510.00 | 1,515.00 | 1,400.00 | 1,410.00 | 1,410.00 | -6.00% | 1,183,625 | 0.49 |
| Oct 21, 2026 | 1,515.00 | 1,550.00 | 1,490.00 | 1,500.00 | 1,500.00 | +3.09% | 1,043,954 | 0.42 |
| Oct 20, 2026 | 1,495.00 | 1,540.00 | 1,450.00 | 1,455.00 | 1,455.00 | -2.68% | 1,191,101 | 0.48 |
| Oct 19, 2026 | 1,450.00 | 1,515.00 | 1,430.00 | 1,495.00 | 1,495.00 | -0.66% | 1,159,177 | 0.46 |
| Oct 16, 2026 | 1,550.00 | 1,560.00 | 1,485.00 | 1,505.00 | 1,505.00 | -2.27% | 1,339,855 | 0.53 |
| Oct 15, 2026 | 1,535.00 | 1,580.00 | 1,500.00 | 1,540.00 | 1,540.00 | -6.10% | 1,816,202 | 0.72 |
| Oct 14, 2026 | 1,660.00 | 1,680.00 | 1,625.00 | 1,640.00 | 1,640.00 | +0.61% | 1,328,170 | 0.52 |
| Oct 13, 2026 | 1,670.00 | 1,730.00 | 1,555.00 | 1,630.00 | 1,630.00 | -5.51% | 3,202,570 | 1.28 |
| Oct 12, 2026 | 1,785.00 | 1,785.00 | 1,715.00 | 1,725.00 | 1,725.00 | -3.36% | 2,907,651 | 1.17 |
| Oct 09, 2026 | 1,785.00 | 1,790.00 | 1,715.00 | 1,785.00 | 1,785.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,780.00 | 1,790.00 | 1,715.00 | 1,785.00 | 1,785.00 | -1.65% | 3,701,979 | 1.48 |
| Oct 07, 2026 | 1,715.00 | 1,815.00 | 1,715.00 | 1,815.00 | 1,815.00 | +10.00% | 3,981,562 | 1.63 |
| Oct 06, 2026 | 1,705.00 | 1,710.00 | 1,640.00 | 1,650.00 | 1,650.00 | -3.23% | 1,502,435 | 0.62 |
| Oct 05, 2026 | 1,675.00 | 1,755.00 | 1,620.00 | 1,705.00 | 1,705.00 | +4.92% | 4,078,448 | 1.68 |
| Oct 02, 2026 | 1,520.00 | 1,625.00 | 1,520.00 | 1,625.00 | 1,625.00 | +9.80% | 3,748,600 | 1.55 |
| Oct 01, 2026 | 1,500.00 | 1,515.00 | 1,465.00 | 1,480.00 | 1,480.00 | -0.67% | 1,019,944 | 0.42 |
| Sep 30, 2026 | 1,525.00 | 1,540.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.67% | 1,329,824 | 0.55 |
| Sep 29, 2026 | 1,530.00 | 1,545.00 | 1,490.00 | 1,500.00 | 1,500.00 | -1.96% | 850,892 | 0.35 |
| Sep 28, 2026 | 1,530.00 | 1,535.00 | 1,485.00 | 1,530.00 | 1,530.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,530.00 | 1,535.00 | 1,485.00 | 1,530.00 | 1,530.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,510.00 | 1,535.00 | 1,485.00 | 1,530.00 | 1,530.00 | +0.99% | 895,074 | 0.35 |
| Sep 23, 2026 | 1,525.00 | 1,545.00 | 1,490.00 | 1,515.00 | 1,515.00 | +0.33% | 1,392,524 | 0.54 |
| Sep 22, 2026 | 1,550.00 | 1,560.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.98% | 1,173,320 | 0.45 |
| Sep 21, 2026 | 1,590.00 | 1,595.00 | 1,520.00 | 1,525.00 | 1,525.00 | -3.17% | 1,794,761 | 0.69 |
| Sep 18, 2026 | 1,545.00 | 1,575.00 | 1,510.00 | 1,575.00 | 1,575.00 | +4.30% | 1,887,686 | 0.72 |
| Sep 17, 2026 | 1,615.00 | 1,635.00 | 1,495.00 | 1,510.00 | 1,510.00 | -4.13% | 2,343,299 | 0.89 |
| Sep 16, 2026 | 1,515.00 | 1,610.00 | 1,515.00 | 1,575.00 | 1,575.00 | +4.30% | 2,503,186 | 0.97 |
| Sep 15, 2026 | 1,580.00 | 1,595.00 | 1,505.00 | 1,510.00 | 1,510.00 | -5.03% | 2,407,912 | 0.94 |
| Sep 14, 2026 | 1,620.00 | 1,685.00 | 1,575.00 | 1,590.00 | 1,590.00 | -4.79% | 1,802,295 | 0.71 |
| Sep 11, 2026 | 1,740.00 | 1,750.00 | 1,670.00 | 1,670.00 | 1,670.00 | -7.22% | 2,086,097 | 0.83 |
| Sep 10, 2026 | 1,720.00 | 1,825.00 | 1,705.00 | 1,800.00 | 1,800.00 | +5.88% | 4,008,101 | 1.63 |
| Sep 09, 2026 | 1,760.00 | 1,860.00 | 1,700.00 | 1,700.00 | 1,700.00 | +0.29% | 3,488,226 | 1.44 |
| Sep 08, 2026 | 1,705.00 | 1,775.00 | 1,690.00 | 1,695.00 | 1,695.00 | -0.29% | 1,850,559 | 0.77 |
| Sep 07, 2026 | 1,770.00 | 1,790.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.13% | 2,020,789 | 0.84 |
| Sep 04, 2026 | 1,860.00 | 1,875.00 | 1,655.00 | 1,755.00 | 1,755.00 | -0.85% | 4,006,278 | 1.70 |
| Sep 03, 2026 | 1,840.00 | 1,920.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.39% | 7,869,894 | 3.50 |
