Easy Field Corporation (TPEX:6425)
Taiwan
· Delayed Price · Currency is TWD 80.20
-2.90 (-3.49%)
Apr 29, 2026, 1:30 PM CST
Easy Field Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.70 | 85.10 | 82.10 | 83.10 | 83.10 | -1.89% | 1,873,779 |
| Apr 27, 2026 | 90.50 | 90.50 | 84.40 | 84.70 | 84.70 | -6.10% | 4,107,294 |
| Apr 24, 2026 | 92.10 | 94.20 | 88.70 | 90.20 | 90.20 | 0.56% | 12,296,110 |
| Apr 23, 2026 | 90.00 | 92.80 | 81.30 | 89.70 | 89.70 | 1.01% | 7,136,698 |
| Apr 22, 2026 | 90.10 | 92.60 | 88.80 | 88.80 | 88.80 | -4.62% | 4,849,956 |
| Apr 21, 2026 | 90.10 | 94.50 | 87.20 | 93.10 | 93.10 | 2.31% | 12,582,680 |
| Apr 20, 2026 | 86.50 | 93.90 | 83.50 | 91.00 | 91.00 | 5.94% | 14,467,270 |
| Apr 17, 2026 | 78.20 | 85.90 | 78.20 | 85.90 | 85.90 | 9.99% | 8,051,003 |
| Apr 16, 2026 | 81.70 | 82.00 | 77.40 | 78.10 | 78.10 | -4.41% | 2,970,229 |
| Apr 15, 2026 | 82.60 | 84.50 | 79.10 | 81.70 | 81.70 | 3.81% | 12,835,620 |
| Apr 14, 2026 | 75.00 | 78.70 | 72.10 | 78.70 | 78.70 | 9.92% | 3,279,837 |
| Apr 13, 2026 | 64.70 | 71.60 | 64.70 | 71.60 | 71.60 | 9.98% | 3,646,540 |
| Apr 10, 2026 | 66.00 | 66.80 | 64.50 | 65.10 | 65.10 | -0.91% | 168,610 |
| Apr 9, 2026 | 66.00 | 66.70 | 64.20 | 65.70 | 65.70 | -0.45% | 229,726 |
| Apr 8, 2026 | 65.00 | 67.20 | 65.00 | 66.00 | 66.00 | 2.48% | 332,718 |
| Apr 7, 2026 | 63.00 | 65.00 | 62.80 | 64.40 | 64.40 | 2.06% | 207,232 |
| Apr 2, 2026 | 64.40 | 64.40 | 61.90 | 63.10 | 63.10 | -0.32% | 204,296 |
| Apr 1, 2026 | 64.80 | 66.00 | 62.70 | 63.30 | 63.30 | 0.96% | 278,438 |
| Mar 31, 2026 | 67.40 | 67.40 | 62.50 | 62.70 | 62.70 | -7.93% | 414,061 |
| Mar 30, 2026 | 67.40 | 70.40 | 65.20 | 68.10 | 68.10 | 1.04% | 370,474 |
| Mar 27, 2026 | 63.50 | 67.70 | 62.00 | 67.40 | 67.40 | 7.50% | 630,934 |
| Mar 26, 2026 | 63.40 | 64.70 | 62.30 | 62.70 | 62.70 | 0.48% | 455,784 |
| Mar 25, 2026 | 61.70 | 62.80 | 61.30 | 62.40 | 62.40 | 2.30% | 229,036 |
| Mar 24, 2026 | 63.60 | 63.80 | 60.40 | 61.00 | 61.00 | -3.17% | 464,275 |
| Mar 23, 2026 | 62.00 | 64.00 | 61.50 | 63.00 | 63.00 | -3.52% | 280,904 |
| Mar 20, 2026 | 67.50 | 68.00 | 65.00 | 65.30 | 65.30 | -1.51% | 327,830 |
| Mar 19, 2026 | 66.30 | 68.50 | 66.30 | 66.30 | 66.30 | -1.78% | 324,434 |
| Mar 18, 2026 | 68.00 | 68.40 | 66.00 | 67.50 | 67.50 | -0.74% | 276,071 |
| Mar 17, 2026 | 67.70 | 68.90 | 67.00 | 68.00 | 68.00 | 3.03% | 352,930 |
| Mar 16, 2026 | 68.00 | 68.00 | 65.10 | 66.00 | 66.00 | -0.75% | 313,521 |
| Mar 13, 2026 | 66.80 | 67.70 | 65.00 | 66.50 | 66.50 | -0.60% | 186,998 |
| Mar 12, 2026 | 69.00 | 70.00 | 66.60 | 66.90 | 66.90 | -2.34% | 291,557 |
| Mar 11, 2026 | 68.00 | 69.80 | 67.80 | 68.50 | 68.50 | 5.22% | 353,190 |
| Mar 10, 2026 | 66.80 | 66.80 | 65.00 | 65.10 | 65.10 | 0.93% | 170,999 |
| Mar 9, 2026 | 66.00 | 66.00 | 63.60 | 64.50 | 64.50 | -5.56% | 275,631 |
| Mar 6, 2026 | 68.00 | 69.20 | 66.80 | 68.30 | 68.30 | -1.30% | 134,745 |
| Mar 5, 2026 | 72.10 | 72.10 | 68.40 | 69.20 | 69.20 | 1.91% | 282,633 |
| Mar 4, 2026 | 67.20 | 69.30 | 66.40 | 67.90 | 67.90 | -3.00% | 406,572 |
| Mar 3, 2026 | 76.70 | 79.10 | 69.40 | 70.00 | 70.00 | -8.62% | 2,209,889 |
| Mar 2, 2026 | 69.50 | 76.60 | 67.50 | 76.60 | 76.60 | 9.90% | 1,018,925 |
| Feb 26, 2026 | 68.90 | 71.40 | 67.80 | 69.70 | 69.70 | 2.95% | 749,376 |
| Feb 25, 2026 | 67.50 | 68.20 | 66.70 | 67.70 | 67.70 | 0.30% | 170,658 |
| Feb 24, 2026 | 68.90 | 69.10 | 67.50 | 67.50 | 67.50 | -1.60% | 253,782 |
| Feb 23, 2026 | 66.20 | 69.00 | 66.10 | 68.60 | 68.60 | 3.94% | 204,790 |
| Feb 11, 2026 | 67.30 | 69.50 | 66.00 | 66.00 | 66.00 | -1.93% | 417,543 |
| Feb 10, 2026 | 66.70 | 68.90 | 66.20 | 67.30 | 67.30 | -0.30% | 344,864 |
| Feb 9, 2026 | 66.50 | 68.10 | 65.60 | 67.50 | 67.50 | 2.27% | 506,914 |
| Feb 6, 2026 | 64.30 | 67.10 | 62.00 | 66.00 | 66.00 | 2.64% | 566,800 |
| Feb 5, 2026 | 66.10 | 66.10 | 64.30 | 64.30 | 64.30 | -1.68% | 262,391 |
| Feb 4, 2026 | 66.00 | 67.00 | 65.00 | 65.40 | 65.40 | -0.91% | 292,378 |
| Feb 3, 2026 | 68.00 | 68.00 | 64.70 | 66.00 | 66.00 | -0.45% | 486,255 |
| Feb 2, 2026 | 67.40 | 67.40 | 65.00 | 66.30 | 66.30 | -2.21% | 434,545 |
| Jan 30, 2026 | 71.00 | 71.00 | 66.70 | 67.80 | 67.80 | -5.04% | 717,836 |
| Jan 29, 2026 | 72.80 | 73.80 | 71.40 | 71.40 | 71.40 | -1.92% | 469,112 |
| Jan 28, 2026 | 77.50 | 77.60 | 70.20 | 72.80 | 72.80 | -6.55% | 1,910,601 |
| Jan 27, 2026 | 79.10 | 80.00 | 76.20 | 77.90 | 77.90 | -1.14% | 645,120 |
| Jan 26, 2026 | 81.60 | 82.00 | 78.70 | 78.80 | 78.80 | -1.62% | 408,233 |
| Jan 23, 2026 | 79.80 | 82.30 | 79.80 | 80.10 | 80.10 | 2.04% | 683,667 |
| Jan 22, 2026 | 81.90 | 81.90 | 77.60 | 78.50 | 78.50 | -4.15% | 1,111,425 |
| Jan 21, 2026 | 81.80 | 82.30 | 77.70 | 81.90 | 81.90 | - | 1,223,229 |
| Jan 20, 2026 | 83.20 | 83.80 | 81.90 | 81.90 | 81.90 | -1.56% | 527,186 |
| Jan 19, 2026 | 83.80 | 84.70 | 83.10 | 83.20 | 83.20 | -1.07% | 327,484 |
| Jan 16, 2026 | 86.70 | 86.70 | 84.10 | 84.10 | 84.10 | -0.94% | 447,768 |
| Jan 15, 2026 | 84.60 | 87.90 | 83.50 | 84.90 | 84.90 | 1.31% | 456,708 |
| Jan 14, 2026 | 83.10 | 85.20 | 83.10 | 83.80 | 83.80 | 2.20% | 449,870 |
| Jan 13, 2026 | 82.20 | 83.10 | 81.00 | 82.00 | 82.00 | 0.37% | 419,584 |
| Jan 12, 2026 | 83.80 | 85.20 | 81.70 | 81.70 | 81.70 | -1.57% | 467,409 |
| Jan 9, 2026 | 83.10 | 83.90 | 80.10 | 83.00 | 83.00 | - | 638,569 |
| Jan 8, 2026 | 83.70 | 84.90 | 83.00 | 83.00 | 83.00 | -0.72% | 299,222 |
| Jan 7, 2026 | 85.90 | 86.00 | 82.80 | 83.60 | 83.60 | -2.68% | 628,599 |
| Jan 6, 2026 | 87.70 | 88.70 | 85.20 | 85.90 | 85.90 | -1.49% | 773,263 |
| Jan 5, 2026 | 82.80 | 88.50 | 82.80 | 87.20 | 87.20 | 6.34% | 1,119,288 |
| Jan 2, 2026 | 85.10 | 85.80 | 81.10 | 82.00 | 82.00 | -3.64% | 1,478,427 |
| Dec 31, 2025 | 87.60 | 89.50 | 85.00 | 85.10 | 85.10 | -3.08% | 1,154,849 |
| Dec 30, 2025 | 91.30 | 91.30 | 86.50 | 87.80 | 87.80 | -3.94% | 2,028,742 |
| Dec 29, 2025 | 92.30 | 93.90 | 91.40 | 91.40 | 91.40 | -0.98% | 769,984 |
| Dec 26, 2025 | 94.40 | 95.60 | 91.40 | 92.30 | 92.30 | -1.81% | 1,187,900 |
| Dec 24, 2025 | 91.00 | 94.30 | 91.00 | 94.00 | 94.00 | 3.64% | 1,059,091 |
| Dec 23, 2025 | 94.10 | 94.50 | 89.40 | 90.70 | 90.70 | -2.68% | 1,680,376 |
| Dec 22, 2025 | 95.80 | 95.80 | 92.70 | 93.20 | 93.20 | -0.43% | 1,874,452 |
| Dec 19, 2025 | 92.20 | 94.00 | 91.20 | 93.60 | 93.60 | 3.54% | 3,001,721 |
| Dec 18, 2025 | 89.90 | 91.90 | 89.30 | 90.40 | 90.40 | 0.56% | 2,080,759 |
| Dec 17, 2025 | 86.50 | 93.00 | 85.60 | 89.90 | 89.90 | 4.53% | 3,463,503 |
| Dec 16, 2025 | 85.30 | 86.00 | 84.00 | 86.00 | 86.00 | 1.06% | 831,670 |
| Dec 15, 2025 | 85.30 | 87.20 | 84.40 | 85.10 | 85.10 | -1.05% | 1,666,760 |
| Dec 12, 2025 | 84.40 | 86.00 | 83.20 | 86.00 | 86.00 | 2.14% | 980,265 |
| Dec 11, 2025 | 84.80 | 84.80 | 82.10 | 84.20 | 84.20 | -0.71% | 1,308,928 |
| Dec 10, 2025 | 81.90 | 84.80 | 80.60 | 84.80 | 84.80 | 3.41% | 1,125,520 |
| Dec 9, 2025 | 80.30 | 82.90 | 79.10 | 82.00 | 82.00 | 2.50% | 1,001,616 |
| Dec 8, 2025 | 80.90 | 82.60 | 80.00 | 80.00 | 80.00 | -0.99% | 923,563 |
| 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 |