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 | 80.50 | - | -0.37% | 958,329 |
| 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 |