Easy Field Corporation (TPEX:6425)
Taiwan
· Delayed Price · Currency is TWD 80.80
-0.10 (-0.12%)
Dec 5, 2025, 1:30 PM CST
Easy Field Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.50 | 82.60 | 79.50 | 80.80 | 80.80 | - | 1,322,875 |
| Dec 4, 2025 | 79.20 | 82.90 | 78.60 | 80.80 | 80.80 | 2.02% | 1,346,515 |
| Dec 3, 2025 | 82.00 | 82.40 | 77.00 | 79.20 | 79.20 | -1.74% | 1,916,862 |
| Dec 2, 2025 | 80.40 | 82.00 | 79.40 | 80.60 | 80.60 | 0.50% | 1,226,617 |
| Dec 1, 2025 | 79.00 | 81.50 | 78.70 | 80.20 | 80.20 | 2.04% | 1,764,680 |
| Nov 28, 2025 | 79.70 | 79.80 | 77.80 | 78.60 | 78.60 | -1.13% | 1,015,879 |
| Nov 27, 2025 | 77.20 | 81.00 | 77.10 | 79.50 | 79.50 | 4.33% | 2,687,158 |
| Nov 26, 2025 | 79.40 | 80.00 | 74.50 | 76.20 | 76.20 | -2.31% | 2,294,112 |
| Nov 25, 2025 | 77.00 | 80.50 | 76.50 | 78.00 | 78.00 | 3.59% | 5,036,995 |
| Nov 24, 2025 | 69.90 | 75.30 | 69.90 | 75.30 | 75.30 | 9.93% | 3,151,959 |
| Nov 21, 2025 | 64.60 | 69.30 | 64.60 | 68.50 | 68.50 | 2.70% | 509,341 |
| Nov 20, 2025 | 65.00 | 66.80 | 65.00 | 66.70 | 66.70 | 5.71% | 408,798 |
| Nov 19, 2025 | 63.30 | 63.80 | 61.70 | 63.10 | 63.10 | -0.94% | 673,423 |
| Nov 18, 2025 | 67.10 | 67.10 | 63.70 | 63.70 | 63.70 | -4.35% | 585,943 |
| Nov 17, 2025 | 68.40 | 68.40 | 66.30 | 66.60 | 66.60 | -0.60% | 241,609 |
| Nov 14, 2025 | 69.60 | 70.00 | 67.00 | 67.00 | 67.00 | -4.83% | 649,870 |
| Nov 13, 2025 | 71.00 | 71.00 | 69.00 | 70.40 | 70.40 | 0.14% | 544,005 |
| Nov 12, 2025 | 70.80 | 71.00 | 69.50 | 70.30 | 70.30 | 0.14% | 602,091 |
| Nov 11, 2025 | 70.00 | 72.30 | 69.80 | 70.20 | 70.20 | 2.48% | 1,178,519 |
| Nov 10, 2025 | 67.50 | 69.00 | 66.70 | 68.50 | 68.50 | 3.79% | 650,437 |
| Nov 7, 2025 | 66.00 | 66.70 | 64.60 | 66.00 | 66.00 | -0.90% | 512,894 |
| Nov 6, 2025 | 67.10 | 67.80 | 66.30 | 66.60 | 66.60 | -0.75% | 357,567 |
| Nov 5, 2025 | 67.80 | 70.00 | 65.80 | 67.10 | 67.10 | -3.03% | 774,087 |
| Nov 4, 2025 | 70.90 | 71.20 | 68.00 | 69.20 | 69.20 | -1.70% | 952,868 |
| Nov 3, 2025 | 69.70 | 73.90 | 69.70 | 70.40 | 70.40 | 0.28% | 1,786,485 |
| Oct 31, 2025 | 71.00 | 71.90 | 68.70 | 70.20 | 70.20 | -0.85% | 1,411,801 |
| Oct 30, 2025 | 70.00 | 72.50 | 69.70 | 70.80 | 70.80 | 1.14% | 1,871,603 |
| Oct 29, 2025 | 67.10 | 70.60 | 67.10 | 70.00 | 70.00 | 5.58% | 1,767,956 |
| Oct 28, 2025 | 66.80 | 68.00 | 65.70 | 66.30 | 66.30 | 0.91% | 612,526 |
| Oct 27, 2025 | 66.00 | 68.40 | 65.70 | 65.70 | 65.70 | 1.23% | 838,304 |
| Oct 23, 2025 | 66.00 | 67.20 | 64.80 | 64.90 | 64.90 | -2.84% | 424,224 |
| Oct 22, 2025 | 67.00 | 67.70 | 66.50 | 66.80 | 66.80 | -1.04% | 257,134 |
| Oct 21, 2025 | 67.50 | 68.00 | 65.40 | 67.50 | 67.50 | 0.60% | 486,795 |
| Oct 20, 2025 | 68.00 | 68.60 | 66.60 | 67.10 | 67.10 | 0.15% | 348,860 |
| Oct 17, 2025 | 68.20 | 70.70 | 67.00 | 67.00 | 67.00 | -1.76% | 913,075 |
| Oct 16, 2025 | 66.10 | 68.20 | 65.90 | 68.20 | 68.20 | 3.65% | 476,305 |
| Oct 15, 2025 | 63.80 | 65.80 | 62.50 | 65.80 | 65.80 | 2.97% | 780,193 |
| Oct 14, 2025 | 71.50 | 72.00 | 63.90 | 63.90 | 63.90 | -9.87% | 2,076,222 |
| Oct 13, 2025 | 67.90 | 71.00 | 67.50 | 70.90 | 70.90 | 0.85% | 941,564 |
| Oct 9, 2025 | 70.90 | 71.70 | 68.50 | 70.30 | 70.30 | -1.13% | 1,670,237 |
| Oct 8, 2025 | 72.00 | 74.20 | 69.60 | 71.10 | 71.10 | -2.20% | 2,387,717 |
| Oct 7, 2025 | 70.90 | 74.90 | 70.90 | 72.70 | 72.70 | 2.39% | 4,958,253 |
| Oct 3, 2025 | 68.00 | 71.50 | 66.20 | 71.00 | 71.00 | 7.58% | 9,084,022 |
| Oct 2, 2025 | 61.00 | 66.00 | 60.60 | 66.00 | 66.00 | 10.00% | 3,040,206 |
| Oct 1, 2025 | 59.10 | 61.50 | 58.40 | 60.00 | 60.00 | 1.52% | 787,502 |
| Sep 30, 2025 | 59.80 | 61.70 | 59.10 | 59.10 | 59.10 | 0.51% | 667,361 |
| Sep 26, 2025 | 59.70 | 60.60 | 57.60 | 58.80 | 58.80 | -1.51% | 650,354 |
| Sep 25, 2025 | 60.10 | 63.00 | 59.40 | 59.70 | 59.70 | 0.84% | 1,613,809 |
| Sep 24, 2025 | 60.10 | 61.50 | 58.60 | 59.20 | 59.20 | -1.33% | 1,708,731 |
| Sep 23, 2025 | 57.70 | 60.00 | 56.70 | 60.00 | 60.00 | 6.57% | 1,537,370 |
| Sep 22, 2025 | 53.70 | 57.40 | 53.70 | 56.30 | 56.30 | 5.63% | 966,460 |
| Sep 19, 2025 | 55.00 | 55.00 | 52.80 | 53.30 | 53.30 | -3.09% | 327,028 |
| Sep 18, 2025 | 54.20 | 55.80 | 53.80 | 55.00 | 55.00 | 2.23% | 454,681 |
| Sep 17, 2025 | 54.30 | 54.80 | 53.00 | 53.80 | 53.80 | -0.92% | 126,552 |
| Sep 16, 2025 | 53.50 | 55.80 | 53.40 | 54.30 | 54.30 | 1.69% | 255,453 |
| Sep 15, 2025 | 52.90 | 54.30 | 51.80 | 53.40 | 53.40 | 0.95% | 168,409 |
| Sep 12, 2025 | 55.00 | 55.70 | 52.90 | 52.90 | 52.90 | -3.82% | 298,533 |
| Sep 11, 2025 | 56.80 | 57.90 | 54.90 | 55.00 | 55.00 | -2.83% | 455,372 |
| Sep 10, 2025 | 56.00 | 58.00 | 54.30 | 56.60 | 56.60 | 3.85% | 816,016 |
| Sep 9, 2025 | 54.40 | 57.20 | 53.70 | 54.50 | 54.50 | 1.30% | 750,186 |
| Sep 8, 2025 | 52.60 | 54.30 | 52.10 | 53.80 | 53.80 | 2.09% | 266,719 |
| Sep 5, 2025 | 52.50 | 53.30 | 52.20 | 52.70 | 52.70 | 0.38% | 161,864 |
| Sep 4, 2025 | 53.40 | 53.80 | 51.90 | 52.50 | 52.50 | -0.57% | 188,482 |
| Sep 3, 2025 | 52.60 | 54.10 | 52.50 | 52.80 | 52.80 | - | 190,176 |
| Sep 2, 2025 | 52.60 | 55.20 | 52.60 | 52.80 | 52.80 | 1.34% | 594,873 |
| Sep 1, 2025 | 54.00 | 54.00 | 50.70 | 52.10 | 52.10 | -2.98% | 283,429 |
| Aug 29, 2025 | 54.50 | 54.50 | 52.80 | 53.70 | 53.70 | 1.32% | 288,435 |
| Aug 28, 2025 | 53.80 | 55.20 | 52.90 | 53.00 | 53.00 | -1.12% | 384,566 |
| Aug 27, 2025 | 52.80 | 54.70 | 52.80 | 53.60 | 53.60 | 1.90% | 404,665 |
| Aug 26, 2025 | 53.10 | 53.80 | 52.40 | 52.60 | 52.60 | -0.19% | 303,877 |
| Aug 25, 2025 | 53.40 | 54.30 | 52.50 | 52.70 | 52.70 | - | 345,354 |
| Aug 22, 2025 | 53.60 | 53.60 | 51.50 | 52.70 | 52.70 | 0.76% | 265,899 |
| Aug 21, 2025 | 52.20 | 54.00 | 52.20 | 52.30 | 52.30 | 1.55% | 418,055 |
| Aug 20, 2025 | 54.80 | 54.80 | 51.40 | 51.50 | 51.50 | -5.50% | 579,609 |
| Aug 19, 2025 | 54.50 | 57.50 | 53.10 | 54.50 | 54.50 | 0.55% | 793,237 |
| Aug 18, 2025 | 55.00 | 56.00 | 54.10 | 54.20 | 54.20 | -1.09% | 469,449 |
| Aug 15, 2025 | 58.00 | 58.00 | 54.60 | 54.80 | 54.80 | -4.53% | 1,073,426 |
| Aug 14, 2025 | 60.10 | 60.80 | 57.40 | 57.40 | 57.40 | -3.85% | 940,469 |
| Aug 13, 2025 | 61.00 | 61.60 | 58.50 | 59.70 | 59.70 | -1.16% | 1,274,791 |
| Aug 12, 2025 | 58.90 | 62.10 | 58.40 | 60.40 | 60.40 | -3.67% | 2,958,595 |
| Aug 11, 2025 | 58.40 | 63.00 | 58.40 | 62.70 | 62.70 | 8.10% | 3,123,916 |
| Aug 8, 2025 | 56.00 | 59.10 | 55.50 | 58.00 | 58.00 | 7.81% | 6,138,892 |
| Aug 7, 2025 | 53.50 | 54.60 | 51.70 | 53.80 | 53.80 | 3.07% | 1,825,292 |
| Aug 6, 2025 | 51.00 | 54.40 | 50.50 | 52.20 | 52.20 | 0.97% | 1,547,591 |
| Aug 5, 2025 | 51.50 | 53.50 | 51.00 | 51.70 | 51.70 | 1.97% | 1,230,377 |
| Aug 4, 2025 | 50.60 | 51.20 | 49.15 | 50.70 | 50.70 | -1.74% | 926,083 |
| Aug 1, 2025 | 51.90 | 53.30 | 51.30 | 51.60 | 51.60 | -2.64% | 1,382,682 |
| Jul 31, 2025 | 53.70 | 56.20 | 52.60 | 53.00 | 53.00 | 2.12% | 6,396,523 |
| Jul 30, 2025 | 47.80 | 51.90 | 47.70 | 51.90 | 51.90 | 9.84% | 4,015,300 |
| Jul 29, 2025 | 47.85 | 50.50 | 47.15 | 47.25 | 47.25 | 0.43% | 4,542,266 |
| Jul 28, 2025 | 43.00 | 47.05 | 42.00 | 47.05 | 47.05 | 9.93% | 1,629,816 |
| Jul 25, 2025 | 43.50 | 43.50 | 42.75 | 42.80 | 42.80 | -1.95% | 197,447 |
| Jul 24, 2025 | 45.60 | 45.60 | 43.60 | 43.65 | 43.65 | -2.35% | 312,528 |
| Jul 23, 2025 | 45.80 | 46.80 | 44.70 | 44.70 | 44.70 | -2.40% | 1,073,151 |
| Jul 22, 2025 | 43.50 | 46.75 | 42.95 | 45.80 | 45.80 | 7.76% | 3,049,864 |
| Jul 21, 2025 | 41.80 | 42.65 | 41.50 | 42.50 | 42.50 | 3.16% | 272,897 |
| Jul 18, 2025 | 42.45 | 42.45 | 41.10 | 41.20 | 41.20 | -1.08% | 93,659 |
| Jul 17, 2025 | 41.25 | 42.45 | 41.25 | 41.65 | 41.65 | -0.60% | 153,193 |
| Jul 16, 2025 | 40.90 | 41.90 | 40.25 | 41.90 | 41.90 | 1.45% | 204,446 |
| Jul 15, 2025 | 41.00 | 41.45 | 40.20 | 41.30 | 41.30 | -0.24% | 184,758 |