EZconn Corp. 6442
TWSE · Taiwan · Electronic Technology
TWD 1,480.00-10.00 (-0.67%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 1,480.00 | -0.67% | TWD 1,500.00 | TWD 1,515.00 | TWD 1,465.00 | 918.26K |
| 2026-09-30 | TWD 1,490.00 | -0.67% | TWD 1,525.00 | TWD 1,540.00 | TWD 1,480.00 | 1.22M |
| 2026-09-29 | TWD 1,500.00 | -1.96% | TWD 1,530.00 | TWD 1,545.00 | TWD 1,490.00 | 769.64K |
| 2026-09-24 | TWD 1,530.00 | +0.99% | TWD 1,510.00 | TWD 1,535.00 | TWD 1,485.00 | 851.38K |
| 2026-09-23 | TWD 1,515.00 | +0.33% | TWD 1,525.00 | TWD 1,545.00 | TWD 1,490.00 | 1.32M |
| 2026-09-22 | TWD 1,510.00 | -0.98% | TWD 1,550.00 | TWD 1,560.00 | TWD 1,510.00 | 1.07M |
| 2026-09-21 | TWD 1,525.00 | -3.17% | TWD 1,590.00 | TWD 1,595.00 | TWD 1,520.00 | 1.64M |
| 2026-09-18 | TWD 1,575.00 | +4.30% | TWD 1,545.00 | TWD 1,575.00 | TWD 1,510.00 | 1.82M |
| 2026-09-17 | TWD 1,510.00 | -4.13% | TWD 1,615.00 | TWD 1,635.00 | TWD 1,495.00 | 2.20M |
| 2026-09-16 | TWD 1,575.00 | +4.30% | TWD 1,515.00 | TWD 1,610.00 | TWD 1,515.00 | 2.45M |
| 2026-09-15 | TWD 1,510.00 | -5.03% | TWD 1,580.00 | TWD 1,595.00 | TWD 1,505.00 | 2.29M |
| 2026-09-14 | TWD 1,590.00 | -4.79% | TWD 1,620.00 | TWD 1,685.00 | TWD 1,575.00 | 1.70M |
| 2026-09-11 | TWD 1,670.00 | -7.22% | TWD 1,740.00 | TWD 1,750.00 | TWD 1,670.00 | 1.97M |
| 2026-09-10 | TWD 1,800.00 | +5.88% | TWD 1,720.00 | TWD 1,825.00 | TWD 1,705.00 | 3.88M |
| 2026-09-09 | TWD 1,700.00 | +0.29% | TWD 1,760.00 | TWD 1,860.00 | TWD 1,700.00 | 3.33M |
| 2026-09-08 | TWD 1,695.00 | -0.29% | TWD 1,705.00 | TWD 1,775.00 | TWD 1,690.00 | 1.77M |
| 2026-09-07 | TWD 1,700.00 | -3.13% | TWD 1,770.00 | TWD 1,790.00 | TWD 1,700.00 | 1.92M |
| 2026-09-04 | TWD 1,755.00 | -0.85% | TWD 1,860.00 | TWD 1,875.00 | TWD 1,655.00 | 3.83M |
| 2026-09-03 | TWD 1,770.00 | -1.39% | TWD 1,840.00 | TWD 1,920.00 | TWD 1,770.00 | 7.56M |
| 2026-09-02 | TWD 1,795.00 | +9.79% | TWD 1,645.00 | TWD 1,795.00 | TWD 1,640.00 | 4.80M |
| 2026-09-01 | TWD 1,635.00 | +0.31% | TWD 1,630.00 | TWD 1,655.00 | TWD 1,610.00 | 1.73M |
| 2026-08-31 | TWD 1,630.00 | +0.93% | TWD 1,575.00 | TWD 1,655.00 | TWD 1,560.00 | 3.40M |
| 2026-08-28 | TWD 1,615.00 | +1.25% | TWD 1,615.00 | TWD 1,645.00 | TWD 1,600.00 | 1.34M |
| 2026-08-27 | TWD 1,595.00 | -0.93% | TWD 1,645.00 | TWD 1,695.00 | TWD 1,585.00 | 2.81M |
| 2026-08-26 | TWD 1,610.00 | +0.31% | TWD 1,620.00 | TWD 1,675.00 | TWD 1,575.00 | 4.13M |
| 2026-08-25 | TWD 1,605.00 | +9.93% | TWD 1,440.00 | TWD 1,605.00 | TWD 1,430.00 | 2.14M |
| 2026-08-24 | TWD 1,460.00 | -4.26% | TWD 1,510.00 | TWD 1,540.00 | TWD 1,460.00 | 1.05M |
| 2026-08-21 | TWD 1,525.00 | -1.93% | TWD 1,570.00 | TWD 1,600.00 | TWD 1,500.00 | 2.11M |
| 2026-08-20 | TWD 1,555.00 | +1.63% | TWD 1,540.00 | TWD 1,590.00 | TWD 1,515.00 | 2.12M |
| 2026-08-19 | TWD 1,530.00 | -1.61% | TWD 1,480.00 | TWD 1,575.00 | TWD 1,475.00 | 1.93M |
| 2026-08-18 | TWD 1,555.00 | -4.60% | TWD 1,650.00 | TWD 1,705.00 | TWD 1,530.00 | 4.46M |
| 2026-08-17 | TWD 1,630.00 | +4.49% | TWD 1,605.00 | TWD 1,635.00 | TWD 1,540.00 | 2.74M |
| 2026-08-14 | TWD 1,560.00 | -0.32% | TWD 1,550.00 | TWD 1,620.00 | TWD 1,530.00 | 2.50M |
| 2026-08-13 | TWD 1,565.00 | -1.88% | TWD 1,635.00 | TWD 1,670.00 | TWD 1,545.00 | 4.87M |
| 2026-08-12 | TWD 1,595.00 | +10.00% | TWD 1,470.00 | TWD 1,595.00 | TWD 1,470.00 | 2.84M |
| 2026-08-11 | TWD 1,450.00 | +1.75% | TWD 1,380.00 | TWD 1,470.00 | TWD 1,365.00 | 2.20M |
| 2026-08-10 | TWD 1,425.00 | +7.55% | TWD 1,380.00 | TWD 1,455.00 | TWD 1,375.00 | 2.79M |
| 2026-08-07 | TWD 1,325.00 | -6.36% | TWD 1,405.00 | TWD 1,440.00 | TWD 1,300.00 | 2.13M |
| 2026-08-06 | TWD 1,415.00 | +3.28% | TWD 1,370.00 | TWD 1,420.00 | TWD 1,335.00 | 3.35M |
| 2026-08-05 | TWD 1,370.00 | -1.79% | TWD 1,450.00 | TWD 1,495.00 | TWD 1,365.00 | 5.84M |
| 2026-08-04 | TWD 1,395.00 | +9.84% | TWD 1,315.00 | TWD 1,395.00 | TWD 1,310.00 | 2.22M |
| 2026-08-03 | TWD 1,270.00 | +9.96% | TWD 1,175.00 | TWD 1,270.00 | TWD 1,175.00 | 1.34M |
| 2026-07-31 | TWD 1,155.00 | +10.00% | TWD 1,155.00 | TWD 1,155.00 | TWD 1,120.00 | 834.19K |
| 2026-07-30 | TWD 1,050.00 | -5.41% | TWD 1,010.00 | TWD 1,145.00 | TWD 1,000.00 | 2.91M |
| 2026-07-29 | TWD 1,110.00 | -9.76% | TWD 1,230.00 | TWD 1,230.00 | TWD 1,110.00 | 1.70M |
| 2026-07-28 | TWD 1,230.00 | -7.52% | TWD 1,250.00 | TWD 1,300.00 | TWD 1,230.00 | 1.85M |
| 2026-07-27 | TWD 1,330.00 | +0.38% | TWD 1,345.00 | TWD 1,385.00 | TWD 1,305.00 | 1.79M |
| 2026-07-24 | TWD 1,325.00 | -4.68% | TWD 1,365.00 | TWD 1,475.00 | TWD 1,320.00 | 3.56M |
| 2026-07-23 | TWD 1,390.00 | +0.36% | TWD 1,385.00 | TWD 1,495.00 | TWD 1,370.00 | 3.92M |
| 2026-07-22 | TWD 1,385.00 | +9.92% | TWD 1,350.00 | TWD 1,385.00 | TWD 1,325.00 | 1.02M |
| 2026-07-21 | TWD 1,260.00 | +3.28% | TWD 1,260.00 | TWD 1,280.00 | TWD 1,210.00 | 1.42M |
| 2026-07-20 | TWD 1,220.00 | -6.15% | TWD 1,300.00 | TWD 1,305.00 | TWD 1,170.00 | 2.35M |
| 2026-07-17 | TWD 1,300.00 | -3.70% | TWD 1,280.00 | TWD 1,325.00 | TWD 1,230.00 | 2.41M |
| 2026-07-16 | TWD 1,350.00 | -5.59% | TWD 1,400.00 | TWD 1,405.00 | TWD 1,340.00 | 965.86K |
| 2026-07-15 | TWD 1,430.00 | +8.75% | TWD 1,360.00 | TWD 1,430.00 | TWD 1,305.00 | 1.85M |
| 2026-07-14 | TWD 1,315.00 | -4.36% | TWD 1,380.00 | TWD 1,425.00 | TWD 1,250.00 | 2.57M |
| 2026-07-13 | TWD 1,375.00 | -7.09% | TWD 1,465.00 | TWD 1,475.00 | TWD 1,335.00 | 2.23M |
| 2026-07-10 | TWD 1,480.00 | 0.00% | TWD 1,480.00 | TWD 1,480.00 | TWD 1,480.00 | 0 |
| 2026-07-09 | TWD 1,480.00 | -0.34% | TWD 1,525.00 | TWD 1,555.00 | TWD 1,460.00 | 1.30M |
| 2026-07-08 | TWD 1,485.00 | -3.57% | TWD 1,590.00 | TWD 1,620.00 | TWD 1,440.00 | 3.40M |
| 2026-07-07 | TWD 1,540.00 | -3.45% | TWD 1,615.00 | TWD 1,710.00 | TWD 1,535.00 | 2.42M |
| 2026-07-06 | TWD 1,595.00 | -2.74% | TWD 1,675.00 | TWD 1,690.00 | TWD 1,580.00 | 1.26M |
| 2026-07-03 | TWD 1,640.00 | +0.31% | TWD 1,595.00 | TWD 1,685.00 | TWD 1,585.00 | 1.69M |
| 2026-07-02 | TWD 1,635.00 | +3.81% | TWD 1,530.00 | TWD 1,640.00 | TWD 1,485.00 | 2.09M |
| 2026-07-01 | TWD 1,575.00 | -3.96% | TWD 1,665.00 | TWD 1,675.00 | TWD 1,570.00 | 1.88M |
| 2026-06-30 | TWD 1,640.00 | +2.50% | TWD 1,640.00 | TWD 1,660.00 | TWD 1,590.00 | 1.69M |
| 2026-06-29 | TWD 1,600.00 | -4.76% | TWD 1,630.00 | TWD 1,645.00 | TWD 1,575.00 | 2.39M |
| 2026-06-26 | TWD 1,680.00 | -9.92% | TWD 1,830.00 | TWD 1,950.00 | TWD 1,680.00 | 3.60M |
| 2026-06-25 | TWD 1,865.00 | -3.62% | TWD 1,980.00 | TWD 1,995.00 | TWD 1,825.00 | 2.19M |
| 2026-06-24 | TWD 1,935.00 | -2.27% | TWD 1,965.00 | TWD 2,035.00 | TWD 1,930.00 | 1.94M |
| 2026-06-23 | TWD 1,980.00 | -5.04% | TWD 2,100.00 | TWD 2,180.00 | TWD 1,975.00 | 3.49M |
| 2026-06-22 | TWD 2,085.00 | +7.20% | TWD 2,005.00 | TWD 2,120.00 | TWD 1,950.00 | 1.34M |
| 2026-06-18 | TWD 1,945.00 | +5.99% | TWD 1,860.00 | TWD 1,950.00 | TWD 1,840.00 | 576.31K |
| 2026-06-17 | TWD 1,835.00 | -2.13% | TWD 1,835.00 | TWD 1,895.00 | TWD 1,825.00 | 521.18K |
| 2026-06-16 | TWD 1,875.00 | -2.34% | TWD 1,940.00 | TWD 1,955.00 | TWD 1,875.00 | 643.57K |
| 2026-06-15 | TWD 1,920.00 | +3.50% | TWD 1,910.00 | TWD 1,945.00 | TWD 1,885.00 | 517.06K |
| 2026-06-12 | TWD 1,855.00 | +1.92% | TWD 1,900.00 | TWD 1,900.00 | TWD 1,820.00 | 793.68K |
| 2026-06-11 | TWD 1,820.00 | -3.70% | TWD 1,960.00 | TWD 1,960.00 | TWD 1,705.00 | 1.35M |
| 2026-06-10 | TWD 1,890.00 | -10.00% | TWD 2,075.00 | TWD 2,090.00 | TWD 1,890.00 | 1.39M |
| 2026-06-09 | TWD 2,100.00 | +6.60% | TWD 2,030.00 | TWD 2,115.00 | TWD 2,000.00 | 997.01K |
| 2026-06-08 | TWD 1,970.00 | -4.14% | TWD 1,850.00 | TWD 1,970.00 | TWD 1,850.00 | 1.06M |
| 2026-06-05 | TWD 2,055.00 | -4.20% | TWD 2,120.00 | TWD 2,170.00 | TWD 2,000.00 | 4.35M |
| 2026-06-04 | TWD 2,145.00 | +3.87% | TWD 1,950.00 | TWD 2,200.00 | TWD 1,950.00 | 5.26M |
| 2026-06-03 | TWD 2,065.00 | +9.84% | TWD 1,985.00 | TWD 2,065.00 | TWD 1,985.00 | 2.60M |
| 2026-06-02 | TWD 1,880.00 | -0.27% | TWD 1,925.00 | TWD 1,960.00 | TWD 1,860.00 | 2.35M |
| 2026-06-01 | TWD 1,885.00 | +2.17% | TWD 1,855.00 | TWD 1,930.00 | TWD 1,835.00 | 1.79M |
| 2026-05-29 | TWD 1,845.00 | -2.64% | TWD 1,940.00 | TWD 1,940.00 | TWD 1,845.00 | 2.91M |
| 2026-05-28 | TWD 1,895.00 | -7.11% | TWD 2,025.00 | TWD 2,025.00 | TWD 1,890.00 | 4.17M |
| 2026-05-27 | TWD 2,040.00 | -9.93% | TWD 2,280.00 | TWD 2,305.00 | TWD 2,040.00 | 5.84M |
| 2026-05-26 | TWD 2,265.00 | +9.95% | TWD 2,115.00 | TWD 2,265.00 | TWD 1,990.00 | 6.47M |