EASYCARD Corporation (TPEX:6035)
Taiwan
· Delayed Price · Currency is TWD 66.20
+0.10 (0.15%)
At close: Dec 5, 2025
EASYCARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.20 | 66.20 | 63.10 | 66.20 | 66.20 | 0.15% | 156 |
| Dec 4, 2025 | 63.00 | 66.10 | 63.00 | 66.10 | 66.10 | 4.75% | 702 |
| Dec 3, 2025 | 66.20 | 66.20 | 63.10 | 63.10 | 63.10 | -4.68% | 1,001 |
| Dec 2, 2025 | 63.10 | 66.20 | 63.10 | 66.20 | 66.20 | 3.44% | 6,102 |
| Dec 1, 2025 | 63.10 | 65.30 | 63.10 | 64.00 | 64.00 | -0.93% | 17,722 |
| Nov 28, 2025 | 66.20 | 66.20 | 63.10 | 64.60 | 64.60 | -1.97% | 4,102 |
| Nov 27, 2025 | 63.30 | 65.90 | 63.10 | 65.90 | 65.90 | - | 12,743 |
| Nov 26, 2025 | 66.00 | 66.00 | 63.90 | 65.90 | 65.90 | 3.29% | 56 |
| Nov 25, 2025 | 63.30 | 64.30 | 62.80 | 63.80 | 63.80 | -0.62% | 4,355 |
| Nov 24, 2025 | 62.80 | 64.20 | 62.80 | 64.20 | 64.20 | 0.94% | 2,243 |
| Nov 21, 2025 | 63.10 | 64.30 | 62.80 | 63.60 | 63.60 | 0.79% | 5,415 |
| Nov 20, 2025 | 63.10 | 66.20 | 63.10 | 63.10 | 63.10 | -1.10% | 7,101 |
| Nov 19, 2025 | 63.00 | 66.20 | 63.00 | 63.80 | 63.80 | - | 1,562 |
| Nov 18, 2025 | 63.20 | 66.20 | 63.00 | 63.80 | 63.80 | 0.79% | 10,665 |
| Nov 17, 2025 | 62.70 | 66.50 | 62.50 | 63.30 | 63.30 | -0.94% | 23,101 |
| Nov 14, 2025 | 60.90 | 63.90 | 60.90 | 63.90 | 63.90 | - | 5,795 |
| Nov 13, 2025 | 60.90 | 63.90 | 60.90 | 63.90 | 63.90 | 0.63% | 8,419 |
| Nov 12, 2025 | 61.20 | 64.00 | 61.20 | 63.50 | 63.50 | 2.42% | 2,844 |
| Nov 11, 2025 | 61.30 | 64.30 | 61.30 | 62.00 | 62.00 | 1.14% | 5,052 |
| Nov 10, 2025 | 64.30 | 64.30 | 61.30 | 61.30 | 61.30 | -1.29% | 1,308 |
| Nov 7, 2025 | 62.10 | 64.50 | 61.50 | 62.10 | 62.10 | -4.31% | 11,720 |
| Nov 6, 2025 | 62.70 | 64.90 | 62.70 | 64.90 | 64.90 | 2.04% | 538 |
| Nov 5, 2025 | 64.00 | 64.00 | 62.10 | 63.60 | 63.60 | 0.95% | 3,583 |
| Nov 4, 2025 | 62.40 | 63.90 | 62.40 | 63.00 | 63.00 | 0.48% | 3,671 |
| Nov 3, 2025 | 62.40 | 65.40 | 62.40 | 62.70 | 62.70 | -4.13% | 572 |
| Oct 31, 2025 | 63.90 | 65.40 | 62.40 | 65.40 | 65.40 | 2.35% | 1,238 |
| Oct 30, 2025 | 62.50 | 63.90 | 62.30 | 63.90 | 63.90 | - | 14,646 |
| Oct 29, 2025 | 62.70 | 64.00 | 62.70 | 63.90 | 63.90 | 1.43% | 14,046 |
| Oct 28, 2025 | 62.80 | 65.90 | 62.80 | 63.00 | 63.00 | - | 256 |
| Oct 27, 2025 | 63.40 | 64.00 | 63.00 | 63.00 | 63.00 | -4.40% | 12,312 |
| Oct 23, 2025 | 63.60 | 65.90 | 63.60 | 65.90 | 65.90 | - | 1,036 |
| Oct 22, 2025 | 66.00 | 66.00 | 63.60 | 65.90 | 65.90 | 2.17% | 4,635 |
| Oct 21, 2025 | 63.30 | 66.70 | 63.30 | 64.50 | 64.50 | -1.07% | 6,823 |
| Oct 20, 2025 | 63.60 | 65.20 | 63.60 | 65.20 | 65.20 | - | 1,023 |
| Oct 17, 2025 | 63.60 | 65.20 | 63.60 | 65.20 | 65.20 | -0.76% | 7,149 |
| Oct 16, 2025 | 65.70 | 65.70 | 63.60 | 65.70 | 65.70 | -0.15% | 28 |
| Oct 15, 2025 | 63.70 | 65.80 | 63.70 | 65.80 | 65.80 | 3.30% | 12,194 |
| Oct 14, 2025 | 65.50 | 66.20 | 63.00 | 63.70 | 63.70 | -3.04% | 20,687 |
| Oct 13, 2025 | 65.80 | 65.80 | 62.70 | 65.70 | 65.70 | 0.31% | 1,319 |
| Oct 9, 2025 | 64.60 | 65.90 | 64.60 | 65.50 | 65.50 | -0.30% | 26,354 |
| Oct 8, 2025 | 65.00 | 65.80 | 64.60 | 65.70 | 65.70 | -0.15% | 22,931 |
| Oct 7, 2025 | 64.50 | 66.10 | 64.50 | 65.80 | 65.80 | 1.23% | 41,503 |
| Oct 3, 2025 | 65.30 | 65.30 | 64.40 | 65.00 | 65.00 | -0.46% | 5,682 |
| Oct 2, 2025 | 64.90 | 65.80 | 64.50 | 65.30 | 65.30 | -2.54% | 7,417 |
| Oct 1, 2025 | 64.90 | 67.00 | 64.40 | 67.00 | 67.00 | 2.29% | 36,016 |
| Sep 30, 2025 | 65.10 | 66.30 | 64.30 | 65.50 | 65.50 | 0.61% | 32,555 |
| Sep 26, 2025 | 65.10 | 65.20 | 64.60 | 65.10 | 65.10 | - | 6,813 |
| Sep 25, 2025 | 65.00 | 65.20 | 64.30 | 65.10 | 65.10 | 0.15% | 26,961 |
| Sep 24, 2025 | 65.00 | 65.10 | 64.00 | 65.00 | 65.00 | - | 12,576 |
| Sep 23, 2025 | 65.80 | 65.80 | 63.60 | 65.00 | 65.00 | -2.55% | 30,963 |
| Sep 22, 2025 | 65.50 | 66.70 | 64.00 | 66.70 | 66.70 | 1.83% | 14,192 |
| Sep 19, 2025 | 64.00 | 65.50 | 63.90 | 65.50 | 65.50 | 0.31% | 10,955 |
| Sep 18, 2025 | 65.30 | 65.30 | 64.20 | 65.30 | 65.30 | 2.19% | 12,232 |
| Sep 17, 2025 | 65.30 | 65.60 | 63.90 | 63.90 | 63.90 | -0.78% | 68,094 |
| Sep 16, 2025 | 63.80 | 65.80 | 63.80 | 64.40 | 64.40 | -2.28% | 35,970 |
| Sep 15, 2025 | 65.00 | 65.90 | 63.70 | 65.90 | 65.90 | 0.61% | 7,055 |
| Sep 12, 2025 | 65.80 | 66.20 | 65.00 | 65.50 | 65.50 | -0.46% | 2,417 |
| Sep 11, 2025 | 65.40 | 66.00 | 65.10 | 65.80 | 65.80 | -0.75% | 19,387 |
| Sep 10, 2025 | 66.30 | 66.30 | 65.60 | 66.30 | 66.30 | 1.22% | 16,637 |
| Sep 9, 2025 | 66.00 | 66.30 | 65.50 | 65.50 | 65.50 | -0.76% | 16,452 |
| Sep 8, 2025 | 65.80 | 66.60 | 64.80 | 66.00 | 66.00 | 1.69% | 19,344 |
| Sep 5, 2025 | 65.60 | 65.80 | 64.80 | 64.90 | 64.90 | -1.07% | 7,192 |
| Sep 4, 2025 | 65.80 | 65.80 | 65.00 | 65.60 | 65.60 | -0.30% | 2,541 |
| Sep 3, 2025 | 64.50 | 66.20 | 64.10 | 65.80 | 65.80 | - | 8,851 |
| Sep 2, 2025 | 65.00 | 66.30 | 64.70 | 65.80 | 65.80 | -0.75% | 10,737 |
| Sep 1, 2025 | 66.30 | 66.30 | 64.60 | 66.30 | 66.30 | - | 4,457 |
| Aug 29, 2025 | 65.10 | 66.30 | 65.00 | 66.30 | 66.30 | 0.76% | 1,808 |
| Aug 28, 2025 | 65.00 | 66.20 | 64.80 | 65.80 | 65.80 | -0.45% | 29,439 |
| Aug 27, 2025 | 65.30 | 66.10 | 65.00 | 66.10 | 66.10 | - | 9,018 |
| Aug 26, 2025 | 65.50 | 66.10 | 64.40 | 66.10 | 66.10 | 2.16% | 7,188 |
| Aug 25, 2025 | 64.70 | 66.20 | 64.70 | 64.70 | 64.70 | -2.27% | 725 |
| Aug 22, 2025 | 65.50 | 66.20 | 64.70 | 66.20 | 66.20 | 0.30% | 6,801 |
| Aug 21, 2025 | 65.80 | 66.90 | 65.50 | 66.00 | 66.00 | -1.35% | 28,485 |
| Aug 20, 2025 | 66.60 | 66.90 | 66.00 | 66.90 | 66.90 | 0.45% | 5,818 |
| Aug 19, 2025 | 67.20 | 67.20 | 65.80 | 66.60 | 66.60 | -0.89% | 29,267 |
| Aug 18, 2025 | 65.80 | 67.20 | 65.60 | 67.20 | 67.20 | 0.45% | 40,137 |
| Aug 15, 2025 | 66.90 | 67.00 | 65.20 | 66.90 | 66.90 | - | 30,412 |
| Aug 14, 2025 | 67.80 | 67.80 | 64.70 | 66.90 | 66.90 | -1.33% | 20,050 |
| Aug 13, 2025 | 67.10 | 67.80 | 66.00 | 67.80 | 67.80 | 1.04% | 14,909 |
| Aug 12, 2025 | 67.00 | 67.10 | 65.40 | 67.10 | 67.10 | 0.15% | 5,251 |
| Aug 11, 2025 | 67.50 | 67.50 | 66.80 | 67.00 | 67.00 | -0.74% | 3,248 |
| Aug 8, 2025 | 67.30 | 67.50 | 65.40 | 67.50 | 67.50 | 0.30% | 8,502 |
| Aug 7, 2025 | 67.50 | 67.50 | 66.00 | 67.30 | 67.30 | -0.30% | 4,611 |
| Aug 6, 2025 | 68.50 | 69.30 | 63.60 | 67.50 | 67.50 | -0.74% | 24,784 |
| Aug 5, 2025 | 66.90 | 69.40 | 66.90 | 68.00 | 68.00 | -2.02% | 7,524 |
| Aug 4, 2025 | 67.80 | 69.40 | 67.00 | 69.40 | 69.40 | 0.14% | 14,313 |
| Aug 1, 2025 | 66.10 | 69.30 | 66.10 | 69.30 | 69.30 | - | 58 |
| Jul 31, 2025 | 68.50 | 69.30 | 67.20 | 69.30 | 69.30 | 1.91% | 1,063 |
| Jul 30, 2025 | 68.30 | 70.40 | 67.50 | 68.00 | 68.00 | -0.44% | 10,599 |
| Jul 29, 2025 | 69.20 | 69.20 | 67.50 | 68.30 | 68.30 | -1.16% | 14,260 |
| Jul 28, 2025 | 71.00 | 71.00 | 67.50 | 69.10 | 69.10 | 1.62% | 475 |
| Jul 25, 2025 | 68.20 | 68.30 | 68.00 | 68.00 | 68.00 | - | 8,631 |
| Jul 24, 2025 | 68.80 | 69.20 | 67.60 | 68.00 | 68.00 | -1.16% | 15,427 |
| Jul 23, 2025 | 69.00 | 70.30 | 68.50 | 68.80 | 68.80 | -0.29% | 6,152 |
| Jul 22, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 41 |
| Jul 21, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 132 |
| Jul 18, 2025 | 68.80 | 69.00 | 68.20 | 69.00 | 69.00 | 0.29% | 5,470 |
| Jul 17, 2025 | 69.00 | 69.00 | 68.20 | 68.80 | 68.80 | -0.72% | 6,732 |
| Jul 16, 2025 | 66.80 | 69.40 | 66.80 | 69.30 | 69.30 | 3.74% | 65 |
| Jul 15, 2025 | 69.20 | 69.30 | 66.80 | 66.80 | 66.80 | -7.22% | 21,629 |