EASYCARD Corporation (TPEX:6035)
Taiwan
· Delayed Price · Currency is TWD 52.00
+0.50 (0.97%)
Apr 29, 2026, 10:38 AM CST
EASYCARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.00 | 52.00 | 49.45 | 51.50 | 51.50 | -0.77% | 777 |
| Apr 27, 2026 | 50.80 | 51.90 | 50.80 | 51.90 | 51.90 | 0.97% | 7,677 |
| Apr 24, 2026 | 51.30 | 53.20 | 51.00 | 51.40 | 51.40 | -3.38% | 12,354 |
| Apr 23, 2026 | 50.80 | 53.20 | 50.70 | 53.20 | 53.20 | - | 28,575 |
| Apr 22, 2026 | 53.20 | 53.30 | 51.00 | 53.20 | 53.20 | 2.90% | 11,237 |
| Apr 21, 2026 | 50.80 | 53.20 | 50.80 | 51.70 | 51.70 | -2.82% | 14,680 |
| Apr 20, 2026 | 51.70 | 53.30 | 50.80 | 53.20 | 53.20 | -0.56% | 50,941 |
| Apr 17, 2026 | 52.50 | 53.60 | 51.10 | 53.50 | 53.50 | 4.70% | 22,580 |
| Apr 16, 2026 | 51.60 | 53.60 | 51.10 | 51.10 | 51.10 | -5.37% | 15,143 |
| Apr 15, 2026 | 54.20 | 54.20 | 52.00 | 54.00 | 54.00 | 1.89% | 6,245 |
| Apr 14, 2026 | 51.80 | 54.20 | 51.80 | 53.00 | 53.00 | -2.57% | 11,212 |
| Apr 13, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 4.41% | 51 |
| Apr 10, 2026 | 51.80 | 54.30 | 51.80 | 52.10 | 52.10 | -4.05% | 2,016 |
| Apr 9, 2026 | 54.40 | 54.40 | 54.30 | 54.30 | 54.30 | -0.18% | 101 |
| Apr 8, 2026 | 54.00 | 54.40 | 52.00 | 54.40 | 54.40 | 1.68% | 6,753 |
| Apr 7, 2026 | 54.90 | 54.90 | 52.40 | 53.50 | 53.50 | -2.55% | 1,352 |
| Apr 2, 2026 | 52.40 | 54.90 | 52.40 | 54.90 | 54.90 | - | 2,052 |
| Apr 1, 2026 | 54.70 | 54.90 | 52.40 | 54.90 | 54.90 | 0.37% | 11,035 |
| Mar 31, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -1.26% | 250 |
| Mar 30, 2026 | 53.70 | 56.20 | 53.70 | 55.40 | 55.40 | -0.72% | 30,487 |
| Mar 27, 2026 | 56.20 | 57.50 | 52.10 | 55.80 | 55.80 | -0.71% | 54,211 |
| Mar 26, 2026 | 53.20 | 58.40 | 53.20 | 56.20 | 56.20 | 5.64% | 112,960 |
| Mar 25, 2026 | 53.20 | 53.20 | 51.50 | 53.20 | 53.20 | 0.38% | 4,165 |
| Mar 24, 2026 | 52.70 | 53.00 | 52.50 | 53.00 | 53.00 | 0.57% | 2,236 |
| Mar 23, 2026 | 51.80 | 53.60 | 51.60 | 52.70 | 52.70 | 0.38% | 14,498 |
| Mar 20, 2026 | 53.50 | 53.50 | 51.00 | 52.50 | 52.50 | -1.87% | 38,045 |
| Mar 19, 2026 | 53.50 | 53.50 | 51.80 | 53.50 | 53.50 | - | 469 |
| Mar 18, 2026 | 52.90 | 53.50 | 51.80 | 53.50 | 53.50 | 1.13% | 22,342 |
| Mar 17, 2026 | 52.70 | 52.90 | 51.00 | 52.90 | 52.90 | 0.38% | 1,827 |
| Mar 16, 2026 | 51.30 | 52.90 | 51.30 | 52.70 | 52.70 | 0.38% | 24,341 |
| Mar 13, 2026 | 51.40 | 53.60 | 51.40 | 52.50 | 52.50 | -1.87% | 12,377 |
| Mar 12, 2026 | 53.50 | 53.50 | 51.00 | 53.50 | 53.50 | 2.88% | 7,838 |
| Mar 11, 2026 | 53.40 | 53.50 | 52.00 | 52.00 | 52.00 | -2.62% | 11,897 |
| Mar 10, 2026 | 53.40 | 53.40 | 50.90 | 53.40 | 53.40 | - | 589 |
| Mar 9, 2026 | 51.00 | 53.40 | 51.00 | 53.40 | 53.40 | - | 3,953 |
| Mar 6, 2026 | 51.30 | 53.60 | 51.20 | 53.40 | 53.40 | -0.74% | 11,493 |
| Mar 5, 2026 | 54.00 | 54.00 | 51.30 | 53.80 | 53.80 | 1.51% | 10,721 |
| Mar 4, 2026 | 53.50 | 53.90 | 52.00 | 53.00 | 53.00 | -2.57% | 5,884 |
| Mar 3, 2026 | 52.50 | 54.40 | 52.50 | 54.40 | 54.40 | 0.37% | 12,654 |
| Mar 2, 2026 | 54.00 | 54.20 | 53.60 | 54.20 | 54.20 | - | 2,641 |
| Feb 26, 2026 | 51.60 | 54.20 | 51.60 | 54.20 | 54.20 | 0.56% | 11,527 |
| Feb 25, 2026 | 52.00 | 54.00 | 52.00 | 53.90 | 53.90 | -0.37% | 13,456 |
| Feb 24, 2026 | 52.00 | 54.10 | 52.00 | 54.10 | 54.10 | -0.18% | 11,645 |
| Feb 23, 2026 | 54.20 | 54.20 | 51.90 | 54.20 | 54.20 | - | 869 |
| Feb 11, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.37% | 333 |
| Feb 10, 2026 | 53.20 | 54.40 | 52.00 | 54.00 | 54.00 | -0.74% | 4,632 |
| Feb 9, 2026 | 54.40 | 54.40 | 52.50 | 54.40 | 54.40 | 0.18% | 6,112 |
| Feb 6, 2026 | 53.10 | 54.30 | 51.70 | 54.30 | 54.30 | -1.27% | 22,839 |
| Feb 5, 2026 | 55.00 | 55.00 | 53.10 | 55.00 | 55.00 | - | 1,074 |
| Feb 4, 2026 | 56.00 | 56.00 | 53.10 | 55.00 | 55.00 | -0.36% | 17,627 |
| Feb 3, 2026 | 53.50 | 56.00 | 53.40 | 55.20 | 55.20 | 2.22% | 7,987 |
| Feb 2, 2026 | 54.10 | 56.20 | 53.50 | 54.00 | 54.00 | -5.10% | 16,722 |
| Jan 30, 2026 | 56.90 | 56.90 | 54.20 | 56.90 | 56.90 | - | 10,717 |
| Jan 29, 2026 | 57.00 | 57.00 | 54.30 | 56.90 | 56.90 | - | 4,019 |
| Jan 28, 2026 | 54.30 | 56.90 | 54.30 | 56.90 | 56.90 | - | 10,872 |
| Jan 27, 2026 | 54.50 | 56.90 | 54.30 | 56.90 | 56.90 | - | 7,125 |
| Jan 26, 2026 | 55.50 | 56.90 | 55.00 | 56.90 | 56.90 | 2.71% | 12,603 |
| Jan 23, 2026 | 55.00 | 55.40 | 54.40 | 55.40 | 55.40 | 0.36% | 12,315 |
| Jan 22, 2026 | 54.70 | 55.20 | 54.30 | 55.20 | 55.20 | 0.18% | 3,882 |
| Jan 21, 2026 | 54.90 | 55.10 | 52.60 | 55.10 | 55.10 | 0.36% | 1,846 |
| Jan 20, 2026 | 55.20 | 55.30 | 54.50 | 54.90 | 54.90 | -0.54% | 14,412 |
| Jan 19, 2026 | 55.20 | 56.10 | 52.70 | 55.20 | 55.20 | -1.60% | 14,856 |
| Jan 16, 2026 | 56.10 | 56.10 | 53.50 | 56.10 | 56.10 | - | 1,766 |
| Jan 15, 2026 | 55.50 | 56.10 | 55.50 | 56.10 | 56.10 | -0.18% | 11,387 |
| Jan 14, 2026 | 56.10 | 56.20 | 55.00 | 56.20 | 56.20 | 0.18% | 10,763 |
| Jan 13, 2026 | 53.50 | 56.20 | 53.50 | 56.10 | 56.10 | -0.18% | 4,242 |
| Jan 12, 2026 | 56.10 | 56.30 | 53.50 | 56.20 | 56.20 | - | 10,712 |
| Jan 9, 2026 | 54.00 | 56.50 | 52.50 | 56.20 | 56.20 | 5.64% | 51,167 |
| Jan 8, 2026 | 54.60 | 54.60 | 52.00 | 53.20 | 53.20 | 0.95% | 25,149 |
| Jan 7, 2026 | 56.00 | 57.10 | 52.50 | 52.70 | 52.70 | -5.89% | 79,746 |
| Jan 6, 2026 | 57.10 | 58.30 | 55.10 | 56.00 | 56.00 | -3.95% | 63,391 |
| Jan 5, 2026 | 56.70 | 59.40 | 55.60 | 58.30 | 58.30 | -0.34% | 32,452 |
| Jan 2, 2026 | 57.80 | 59.60 | 57.00 | 58.50 | 58.50 | -1.52% | 34,359 |
| Dec 31, 2025 | 59.50 | 59.50 | 56.90 | 59.40 | 59.40 | -0.83% | 13,811 |
| Dec 30, 2025 | 58.30 | 59.90 | 57.10 | 59.90 | 59.90 | -1.64% | 55,790 |
| Dec 29, 2025 | 58.10 | 60.90 | 58.00 | 60.90 | 60.90 | - | 35,232 |
| Dec 26, 2025 | 59.00 | 60.90 | 58.10 | 60.90 | 60.90 | - | 11,133 |
| Dec 24, 2025 | 59.00 | 60.90 | 58.10 | 60.90 | 60.90 | 3.22% | 10,911 |
| Dec 23, 2025 | 58.10 | 60.90 | 58.10 | 59.00 | 59.00 | 0.17% | 9,193 |
| Dec 22, 2025 | 58.10 | 60.90 | 58.10 | 58.90 | 58.90 | -1.51% | 12,021 |
| Dec 19, 2025 | 60.40 | 60.90 | 58.10 | 59.80 | 59.80 | -1.16% | 24,558 |
| Dec 18, 2025 | 60.50 | 61.20 | 60.00 | 60.50 | 60.50 | -1.14% | 6,192 |
| Dec 17, 2025 | 61.70 | 61.70 | 58.90 | 61.20 | 61.20 | 0.33% | 13,612 |
| Dec 16, 2025 | 60.50 | 62.20 | 60.00 | 61.00 | 61.00 | - | 25,743 |
| Dec 15, 2025 | 61.40 | 62.00 | 58.50 | 61.00 | 61.00 | -3.17% | 91,803 |
| Dec 12, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -1.41% | 9,020 |
| Dec 11, 2025 | 63.80 | 64.00 | 61.30 | 63.90 | 63.90 | -3.47% | 9,945 |
| Dec 10, 2025 | 66.20 | 66.20 | 63.10 | 66.20 | 66.20 | - | 26 |
| Dec 9, 2025 | 63.10 | 66.20 | 63.10 | 66.20 | 66.20 | - | 1,218 |
| Dec 8, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | 1 |
| 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 |