Skip to main content
EZconn Corporation (TPE:6442)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,005.00
+100.00 (5.25%)
Apr 29, 2026, 1:30 PM CST

EZconn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,835.001,930.001,835.001,875.001,875.005.63%1,559,429
Apr 27, 20261,940.001,940.001,700.001,775.001,775.00-5.59%2,688,230
Apr 24, 20262,020.002,050.001,820.001,880.001,880.00-6.93%2,252,058
Apr 23, 20262,295.002,310.002,020.002,020.002,020.00-9.82%2,223,812
Apr 22, 20262,320.002,320.002,225.002,240.002,240.00-4.27%1,104,717
Apr 21, 20262,405.002,460.002,240.002,340.002,340.00-1.27%5,370,914
Apr 20, 20262,210.002,370.002,190.002,370.002,370.009.98%4,615,399
Apr 17, 20262,110.002,215.002,110.002,155.002,155.003.86%4,883,688
Apr 16, 20262,115.002,140.002,030.002,075.002,075.00-0.72%2,824,413
Apr 15, 20262,160.002,220.002,080.002,090.002,090.000.72%4,826,472
Apr 14, 20262,260.002,275.002,050.002,075.002,075.00-6.95%4,265,620
Apr 13, 20262,380.002,400.002,170.002,230.002,230.00-4.09%4,703,895
Apr 10, 20262,170.002,325.002,120.002,325.002,325.009.93%3,473,240
Apr 9, 20262,180.002,245.002,110.002,115.002,115.00-2.31%2,783,300
Apr 8, 20262,235.002,255.002,125.002,165.002,165.003.34%3,062,535
Apr 7, 20262,075.002,160.002,045.002,095.002,095.004.75%2,764,302
Apr 2, 20262,095.002,180.001,985.002,000.002,000.00-1.48%3,799,843
Apr 1, 20262,030.002,090.002,005.002,030.002,030.006.84%2,569,243
Mar 31, 20262,025.002,045.001,900.001,900.001,900.00-9.95%2,987,049
Mar 30, 20262,070.002,135.001,980.002,110.002,110.00-0.24%2,405,111
Mar 27, 20261,990.002,175.001,970.002,115.002,115.001.68%2,494,783
Mar 26, 20262,085.002,270.002,070.002,080.002,080.00-2.12%4,949,952
Mar 25, 20262,085.002,125.002,060.002,125.002,125.009.82%2,312,781
Mar 24, 20261,960.002,030.001,855.001,935.001,935.004.59%3,749,691
Mar 23, 20261,905.002,020.001,850.001,850.001,850.00-9.54%3,080,077
Mar 20, 20262,005.002,045.002,005.002,045.002,045.005.96%804,032
Mar 19, 20261,850.001,940.001,850.001,930.001,930.004.32%518,469
Mar 18, 20261,725.001,850.001,725.001,850.001,850.009.79%593,006
Mar 17, 20261,740.001,755.001,680.001,685.001,685.00-2.88%822,930
Mar 16, 20261,710.001,800.001,700.001,735.001,735.002.66%696,883
Mar 13, 20261,625.001,695.001,625.001,690.001,690.00-680,062
Mar 12, 20261,780.001,795.001,685.001,690.001,690.00-6.63%1,035,639
Mar 11, 20261,735.001,840.001,735.001,810.001,810.006.16%932,849
Mar 10, 20261,770.001,770.001,615.001,705.001,705.00-0.29%1,309,374
Mar 9, 20261,710.001,710.001,710.001,710.001,710.00-9.76%221,609
Mar 6, 20261,940.002,075.001,895.001,895.001,895.00-4.53%5,153,372
Mar 5, 20262,220.002,220.001,960.001,985.001,985.00-5.48%6,795,417
Mar 4, 20262,235.002,270.002,100.002,100.002,100.00-9.87%3,961,161
Mar 3, 20262,430.002,540.002,300.002,330.002,330.00-1.06%5,486,550
Mar 2, 20262,030.002,355.002,030.002,355.002,355.009.79%3,957,769
Feb 26, 20262,105.002,260.002,065.002,145.002,145.003.13%1,361,099
Feb 25, 20262,010.002,080.001,980.002,080.002,080.002.46%985,314
Feb 24, 20262,060.002,090.001,985.002,030.002,030.00-0.25%918,090
Feb 23, 20261,990.002,085.001,990.002,035.002,035.004.36%978,960
Feb 11, 20261,930.002,000.001,900.001,950.001,950.00-1.76%1,008,874
Feb 10, 20261,900.002,000.001,880.001,985.001,985.007.30%1,309,327
Feb 9, 20261,800.001,860.001,755.001,850.001,850.009.14%1,047,568
Feb 6, 20261,660.001,710.001,595.001,695.001,695.00-3.42%1,159,859
Feb 5, 20261,850.001,850.001,750.001,755.001,755.00-5.65%1,143,362
Feb 4, 20261,830.001,860.001,780.001,860.001,860.001.64%1,146,027
Feb 3, 20261,770.001,860.001,710.001,830.001,830.007.02%5,927,853
Feb 2, 20261,745.001,770.001,680.001,710.001,710.00-4.20%4,004,910
Jan 30, 20261,755.001,845.001,705.001,785.001,785.003.48%8,150,386
Jan 29, 20261,630.001,725.001,620.001,725.001,725.009.87%5,913,567
Jan 28, 20261,570.001,570.001,570.001,570.001,570.009.79%1,578,363
Jan 27, 20261,430.001,430.001,430.001,430.001,430.0010.00%2,228,391
Jan 26, 20261,365.001,375.001,295.001,300.001,300.00-4.06%3,279,958
Jan 23, 20261,325.001,370.001,290.001,355.001,355.004.63%4,939,200
Jan 22, 20261,290.001,310.001,270.001,295.001,295.003.60%2,466,833
Jan 21, 20261,270.001,355.001,250.001,250.001,250.00-1.57%4,650,390
Jan 20, 20261,235.001,310.001,235.001,270.001,270.002.83%3,660,686
Jan 19, 20261,255.001,260.001,200.001,235.001,235.00-1.59%2,135,364
Jan 16, 20261,330.001,355.001,240.001,255.001,255.00-4.92%3,743,369
Jan 15, 20261,355.001,370.001,300.001,320.001,320.00-2.94%2,437,570
Jan 14, 20261,370.001,400.001,320.001,360.001,360.001.49%3,850,755
Jan 13, 20261,445.001,455.001,330.001,340.001,340.00-5.30%4,525,565
Jan 12, 20261,390.001,450.001,355.001,415.001,415.001.07%5,647,614
Jan 9, 20261,335.001,405.001,300.001,400.001,400.005.26%3,972,875
Jan 8, 20261,300.001,380.001,285.001,330.001,330.002.70%3,421,140
Jan 7, 20261,325.001,350.001,295.001,295.001,295.00-0.38%2,550,639
Jan 6, 20261,330.001,345.001,265.001,300.001,300.00-1.89%3,431,600
Jan 5, 20261,390.001,395.001,320.001,325.001,325.00-3.99%3,013,972
Jan 2, 20261,385.001,420.001,365.001,380.001,380.001.47%2,951,555
Dec 31, 20251,380.001,440.001,345.001,360.001,360.00-1.09%4,821,280
Dec 30, 20251,275.001,395.001,275.001,375.001,375.007.42%4,710,643
Dec 29, 20251,320.001,325.001,275.001,280.001,280.00-2.66%1,924,252
Dec 26, 20251,320.001,340.001,290.001,315.001,315.001.54%3,183,791
Dec 24, 20251,220.001,315.001,210.001,295.001,295.007.47%4,913,516
Dec 23, 20251,205.001,240.001,180.001,205.001,205.001.69%3,340,694
Dec 22, 20251,175.001,210.001,175.001,185.001,185.002.60%2,324,194
Dec 19, 20251,190.001,220.001,135.001,155.001,155.004.05%5,431,841
Dec 18, 20251,205.001,230.001,105.001,110.001,110.00-8.64%4,922,663
Dec 17, 20251,350.001,385.001,215.001,215.001,215.00-8.99%5,029,355
Dec 16, 20251,435.001,435.001,270.001,335.001,335.00-5.32%1,680,177
Dec 15, 20251,310.001,430.001,305.001,410.001,410.005.22%1,308,075
Dec 12, 20251,285.001,340.001,260.001,340.001,340.006.35%1,033,561
Dec 11, 20251,225.001,310.001,225.001,260.001,260.000.80%1,257,837
Dec 10, 20251,225.001,250.001,210.001,250.001,250.004.17%818,172
Dec 9, 20251,205.001,240.001,185.001,200.001,200.00-652,909
Dec 8, 20251,200.001,225.001,175.001,200.001,200.001.27%558,195
Dec 5, 20251,210.001,230.001,185.001,185.001,185.00-1.25%695,673
Dec 4, 20251,265.001,265.001,200.001,200.001,200.00-4.00%784,457
Dec 3, 20251,245.001,300.001,245.001,250.001,250.001.63%1,006,920
Dec 2, 20251,200.001,240.001,200.001,230.001,230.004.24%1,177,669
Dec 1, 20251,200.001,215.001,175.001,180.001,180.00-0.84%992,219
Nov 28, 20251,245.001,250.001,185.001,190.001,190.00-5.18%5,129,114
Nov 27, 20251,345.001,365.001,255.001,255.001,255.00-4.56%5,636,788
Nov 26, 20251,315.001,360.001,295.001,315.001,315.000.38%5,515,198
Nov 25, 20251,260.001,345.001,230.001,310.001,310.006.50%8,906,711
Nov 24, 20251,180.001,230.001,150.001,230.001,230.009.82%4,878,243