Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

Ezfly International Travel Agent Co., Ltd. (2734.TWO)

19.00
-0.30
(-1.55%)
At close: 1:30:11 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202519.0519.1518.9019.0019.0056,964
Apr 28, 202518.5019.9018.4519.3019.3086,121
Apr 25, 202519.0019.0018.4518.4518.4528,005
Apr 24, 202518.3018.9518.3018.5018.5049,009
Apr 23, 202518.2018.5018.1018.4518.4562,031
Apr 22, 202517.8518.0517.8017.9017.9062,043
Apr 21, 202518.7018.7018.2518.2518.2522,096
Apr 18, 202519.0019.0018.7018.7018.7042,000
Apr 17, 202518.2519.0018.2518.4018.4065,035
Apr 16, 202518.8018.9518.0018.6018.60116,039
Apr 15, 202518.4019.1518.3519.0019.0066,177
Apr 14, 202519.2519.2518.1018.3518.35141,278
Apr 11, 202518.4018.7017.0518.1518.15159,303
Apr 10, 202518.6018.7018.5018.7018.70164,050
Apr 9, 202517.5017.5015.7517.0017.00268,000
Apr 8, 202517.2517.8517.2517.5017.50364,014
Apr 7, 202519.1519.1519.1519.1519.1586,032
Apr 2, 202521.5521.7021.2521.2521.2542,050
Apr 1, 202521.9022.3521.5521.7521.7562,000
Mar 31, 202522.8522.8520.8021.6021.60192,000
Mar 28, 202522.9023.0522.0522.8522.85222,200
Mar 27, 202523.0523.0523.0023.0523.0532,252
Mar 26, 202523.2023.4023.1023.2023.2017,002
Mar 25, 202523.6023.8023.1023.2023.2069,001
Mar 24, 202523.4023.4023.2023.4023.4059,000
Mar 21, 202523.0523.2523.0023.1023.1051,000
Mar 20, 202523.3023.6523.0523.1523.1592,266
Mar 19, 202523.3023.3023.0023.0523.05169,005
Mar 18, 202523.6023.6023.0523.3023.30154,030
Mar 17, 202524.0024.0023.5023.6523.65110,039
Mar 14, 202523.8024.0023.0023.9523.95126,422
Mar 13, 202524.8024.8023.8024.0024.00219,051
Mar 12, 202524.7024.8024.6024.6024.6051,195
Mar 11, 202525.0025.0024.6024.7024.70155,024
Mar 10, 202525.8525.8524.7025.6025.60219,004
Mar 7, 202526.0026.1025.6525.8525.85124,106
Mar 6, 202525.3526.2525.3026.1026.10206,110
Mar 5, 202525.2025.4525.1525.3525.3550,004
Mar 4, 202525.1025.5025.0025.2025.2084,100
Mar 3, 202525.8025.8025.1525.3525.3575,006
Feb 27, 202526.0026.1025.7525.8025.8093,027
Feb 26, 202525.8526.2025.8526.0026.0096,402
Feb 25, 202526.3526.3526.0526.0526.0548,104
Feb 24, 202526.3026.4026.0026.3526.3573,013
Feb 21, 202526.0026.4025.8526.3026.30193,798
Feb 20, 202526.0026.0025.9025.9025.9075,012
Feb 19, 202525.9526.2525.8526.0026.0097,114
Feb 18, 202526.2026.2025.8525.9525.9537,003
Feb 17, 202525.9526.2525.8026.1526.1574,200
Feb 14, 202525.9526.0525.8526.0026.0066,001
Feb 13, 202525.7026.5025.7026.0526.05118,662
Feb 12, 202525.6026.3525.6026.0026.0069,007
Feb 11, 202526.6026.9025.8526.0526.05353,016
Feb 10, 202527.3027.3026.8527.0027.00105,459
Feb 7, 202527.1527.7027.0027.3027.30197,052
Feb 6, 202526.9527.1026.7527.1027.1084,159
Feb 5, 202526.7527.5026.5027.1027.10209,073
Feb 4, 202527.0027.0026.1026.4526.45135,003
Feb 3, 202526.3027.3526.3027.0027.00283,057
Jan 22, 202527.2027.2026.6526.9526.95188,000
Jan 21, 202527.4527.4526.1026.9026.90349,000
Jan 20, 202528.0028.5026.8027.5027.501,343,000
Jan 17, 202524.4026.3024.4026.3026.30866,000
Jan 16, 202523.8024.0523.6523.9523.95158,000
Jan 15, 202524.0524.0523.5023.7523.75166,000
Jan 14, 202524.0024.4523.8024.2524.25129,000
Jan 13, 202525.5025.5023.5024.0024.00248,000
Jan 10, 202526.0026.0025.0025.5025.50286,000
Jan 9, 202526.4026.5525.8026.0026.00156,000
Jan 8, 202527.0027.0026.3026.4026.40100,000
Jan 7, 202526.8026.9526.5526.6526.6590,000
Jan 6, 202527.0027.3026.7026.8026.80125,000
Jan 3, 202527.0027.4026.5026.6526.65184,000
Jan 2, 202526.7028.3026.7027.4527.45558,000
Dec 31, 202426.4026.7525.8026.2526.25199,000
Dec 30, 202426.5026.8526.3526.8026.80130,000
Dec 27, 202426.8527.0026.5026.5026.50171,000
Dec 26, 202426.6027.0526.6027.0027.00196,000
Dec 25, 202426.5026.7026.5026.6526.65118,000
Dec 24, 202426.9027.0026.4026.6026.60254,000
Dec 23, 202427.1027.3526.8526.8526.85256,000
Dec 20, 202427.7027.7027.0027.1027.10369,000
Dec 19, 202427.8028.5027.3527.7527.751,118,000
Dec 18, 202429.0531.6029.0530.3530.35395,000
Dec 17, 202428.5029.2028.1529.2029.20183,000
Dec 16, 202428.5028.5028.0028.0028.0086,000
Dec 13, 202427.7528.5527.7528.5028.50141,000
Dec 12, 202428.2028.3027.9028.0528.0576,000
Dec 11, 202427.8028.1027.7028.0528.0556,000
Dec 10, 202428.0028.5027.7528.0028.00187,000
Dec 9, 202430.0530.0527.9528.4028.40457,000
Dec 6, 202431.7031.7030.0030.0530.05149,000
Dec 5, 202431.1531.5030.5031.2531.2588,000
Dec 4, 202431.3531.5030.8031.4031.4092,000
Dec 3, 202431.5531.5530.7531.3031.3087,000
Dec 2, 202430.6532.3030.5030.5030.5064,000
Nov 29, 202430.6032.0030.6031.5031.50165,000
Nov 28, 202430.2530.2529.9530.0030.0089,000
Nov 27, 202430.7531.4030.4030.6030.60136,000
Nov 26, 202430.4330.4828.5430.0530.05230,657
Nov 25, 202430.4830.5330.0530.5330.5373,006
Nov 22, 202429.2030.5729.2030.5330.53128,025
Nov 21, 202428.5029.2528.5029.2029.2055,019
Nov 20, 202430.6230.6228.1629.2029.20317,339
Nov 19, 202430.7231.8530.2430.2430.24124,851
Nov 18, 202432.0932.1331.1431.1931.19185,160
Nov 15, 202433.1534.0032.0033.9533.95188,000
Nov 14, 202433.5534.5033.0033.5033.50338,000
Nov 13, 202431.5034.1031.2533.9033.90720,000
Nov 12, 202430.9531.2030.4031.0031.00258,000
Nov 11, 202430.0030.9529.3030.9530.95462,000
Nov 8, 202428.7529.3528.0029.3029.30311,000
Nov 7, 202427.8029.0027.1028.8028.80360,000
Nov 6, 202427.0027.6026.9027.6027.6079,000
Nov 5, 202427.1027.4026.6527.1027.1087,000
Nov 4, 202428.2028.2027.1027.1027.1067,000
Nov 1, 202426.6027.1026.6027.0027.0029,000
Oct 30, 202426.6527.4026.3527.0527.0582,000
Oct 29, 202427.0027.1526.6026.6026.6050,000
Oct 28, 202427.3027.3027.0027.2027.2040,000
Oct 25, 202427.3527.4527.2027.3027.3034,000
Oct 24, 202427.8027.8027.3027.3527.3546,000
Oct 23, 202428.5028.5027.4027.8027.80166,000
Oct 22, 202427.2527.5026.9527.1527.1533,000
Oct 21, 202427.2027.2027.0527.0527.0530,000
Oct 18, 202427.2027.4027.1527.2027.2048,000
Oct 17, 202427.1027.2527.0027.2027.2048,000
Oct 16, 202427.0027.5026.8527.5027.5072,000
Oct 15, 202426.9527.0526.8027.0027.0043,000
Oct 14, 202426.9027.3526.8026.9526.9552,000
Oct 11, 202426.8027.7026.5027.5027.50178,000
Oct 9, 202427.5027.7026.9027.0027.0067,000
Oct 8, 202427.3527.3526.5026.8026.8085,000
Oct 7, 202427.8027.9526.0527.1027.10126,000
Oct 4, 202427.7028.7027.1027.8027.80126,000
Oct 1, 202428.9028.9528.1028.2028.2067,000
Sep 30, 202428.0028.6027.6528.6028.6080,000
Sep 27, 202428.8028.9027.9028.0028.0057,000
Sep 26, 202428.4028.4027.8027.8527.85153,000
Sep 25, 202428.2528.6028.2528.4028.4041,000
Sep 24, 202428.3028.3028.2028.2528.2532,000
Sep 23, 202428.3028.4528.3028.3028.3020,000
Sep 20, 202429.0529.0528.2528.3028.3019,000
Sep 19, 202428.2528.5028.2028.2028.2089,000
Sep 18, 202429.0029.0028.0028.3028.30184,000
Sep 16, 202428.6029.0028.6029.0029.0031,000
Sep 13, 202428.6529.0028.5528.6528.6530,000
Sep 12, 202428.6528.9528.6528.6528.6529,000
Sep 11, 202428.7028.8028.6528.6528.6518,000
Sep 10, 202429.7029.7028.5528.8028.8046,000
Sep 9, 202429.4029.4028.7028.8528.8525,000
Sep 6, 202429.1029.5028.8029.4029.4048,000
Sep 5, 202429.8030.5029.6029.6029.6035,000
Sep 4, 202430.4530.4528.6529.8029.8065,000
Sep 3, 202431.0031.4530.2031.0031.0068,000
Sep 2, 202429.6030.8529.6030.8030.80127,000
Aug 30, 202429.5029.8529.2529.3529.3526,000
Aug 29, 202428.6029.4028.2529.2029.20171,000
Aug 28, 202428.5529.4028.3029.2029.2087,000
Aug 27, 202429.3029.3028.6028.8028.8032,000
Aug 26, 202429.4029.7028.8029.5529.5570,000
Aug 23, 202429.0030.5028.4029.4029.4084,000
Aug 22, 202428.9029.0028.2029.0029.0045,000
Aug 21, 202429.0029.0028.2028.8528.8544,000
Aug 20, 202428.1529.1028.1528.8528.8556,000
Aug 19, 202429.0529.0528.3028.3528.3561,000
Aug 16, 202429.0029.0028.0528.8028.8070,000
Aug 15, 202429.0029.0028.0028.8028.80107,000
Aug 14, 202429.1529.1528.6028.9528.95107,000
Aug 13, 202429.1029.3028.1529.1029.1087,000
Aug 12, 202428.5029.5028.5029.1029.1051,000
Aug 9, 202428.4529.1528.4528.5028.5068,000
Aug 8, 202428.3028.5028.2528.2528.2566,000
Aug 7, 202427.2529.4027.2529.4029.40116,000
Aug 6, 202427.8028.4525.8527.2027.20180,000
Aug 5, 202430.5030.5028.1028.4028.40230,000
Aug 2, 202431.7031.7031.0031.2031.20121,000
Aug 1, 202432.2032.3031.7032.1032.1083,000
Jul 31, 202431.3031.5031.0031.5031.5076,000
Jul 30, 202431.9531.9530.3031.4531.45182,000
Jul 29, 202432.3032.3031.9531.9531.9561,000
Jul 26, 202433.0033.0031.8532.2032.2059,000
Jul 23, 202432.9033.6532.8033.6033.6063,000
Jul 22, 202433.8033.8031.9532.9532.95180,000
Jul 19, 202434.6034.6033.8033.8533.8584,000
Jul 18, 202434.9534.9534.5034.5534.5548,000
Jul 17, 202434.8035.7534.7034.7034.70122,000
Jul 16, 202433.9034.6533.9034.5034.50126,000
Jul 15, 202434.8034.8033.8033.9033.90283,000
Jul 12, 202435.5035.5034.7034.8534.85217,000
Jul 11, 202436.3536.3535.2035.3035.30392,000
Jul 10, 202436.1037.2036.1036.6536.65175,000
Jul 9, 202436.2036.6036.1036.1036.1099,000
Jul 8, 202437.4037.4036.0036.2036.20137,000
Jul 5, 202436.0536.9536.0036.6036.60154,000
Jul 4, 202436.5036.5036.0536.1036.10268,000
Jul 3, 202436.7536.9036.2036.3536.35295,000
Jul 2, 202437.2537.3036.9036.9036.90147,000
Jul 1, 202437.3037.3037.0037.2537.25232,000
Jun 28, 202437.6037.6037.0037.2537.25261,000
Jun 27, 202438.0038.1037.0037.8537.85237,000
Jun 26, 202438.5038.5037.9038.0038.00160,000
Jun 25, 202438.5038.5038.0038.4538.45110,000
Jun 24, 202438.7538.8038.2038.2038.20116,000
Jun 21, 202438.7539.4038.7538.8538.85160,000
Jun 20, 202438.8038.8538.3538.7538.7597,000
Jun 19, 202438.8539.0538.8038.8038.8077,000
Jun 18, 202438.7039.1538.7039.0539.0569,000
Jun 17, 202438.9538.9538.6038.7038.7080,000
Jun 14, 202439.0039.0038.5038.9538.9588,000
Jun 13, 202438.5538.7538.2038.2038.20149,000
Jun 12, 202438.7538.8538.5038.5538.55170,000
Jun 11, 202439.9039.9038.7038.8038.80139,000
Jun 7, 202439.2039.7039.0039.6039.6093,000
Jun 6, 202439.1539.5038.5539.0539.05156,000
Jun 5, 202439.4039.4539.1039.1539.15143,000
Jun 4, 202439.9039.9039.5539.5539.5595,000
Jun 3, 202440.0040.1039.5539.7539.75175,000
May 31, 202440.7540.9040.2540.3040.30151,000
May 30, 202440.9041.2040.2540.2540.25328,000
May 29, 202442.4542.4541.2541.4541.45363,000
May 28, 202440.0042.9040.0042.0042.00566,000
May 27, 202439.7539.8039.0039.8039.80158,000
May 24, 202438.5040.0037.9539.7539.75198,000
May 23, 202439.7039.7038.5038.6038.60327,000
May 22, 202440.1540.5539.7039.7039.70296,000
May 21, 202441.1041.3040.1540.1540.15394,000
May 20, 202442.2043.4041.2041.4041.40449,000
May 17, 202443.1543.1541.8042.0542.05346,000
May 16, 202442.6043.8042.0543.1043.10505,000
May 15, 202441.5542.5041.3542.2042.20336,000
May 14, 202442.1043.3541.0042.3042.30513,000
May 13, 202441.9042.2541.2542.1042.10209,000
May 10, 202440.8542.4540.8041.9541.95151,000
May 9, 202440.9541.4540.8040.8040.80110,000
May 8, 202441.0041.1540.4540.8540.85164,000
May 7, 202442.2042.2040.6040.8040.80271,000
May 6, 202442.4042.4541.6041.7541.75270,000
May 3, 202443.6045.0542.3042.4042.40425,000
May 2, 202442.0043.7541.2043.6043.60653,000
Apr 30, 202442.8042.8040.9042.1042.10507,000
Apr 29, 202445.0045.6042.9543.0043.00799,000

Related Tickers

2719.TWO TSG Star Travel Corp.
32.85
+0.15%
 
2743.TWO Richmond International Travel & Tours Co.,Ltd
89.30
-0.22%
 
2745.TWO Life Travel & Tourist Service Co., Ltd.
95.60
-0.10%
 
5706.TW Phoenix Tours International, Inc.
58.10
-0.51%
 
2731.TW Lion Travel Service Co., Ltd.
136.00
+1.87%
 
6961.TWO Uni Travel Services Co., Ltd.
70.00
0.00%
 
6242.TWO Li Kang Biomedical Co., Ltd.
41.05
0.00%
 
NCLH Norwegian Cruise Line Holdings Ltd.
17.44
+1.22%
 
RCL Royal Caribbean Cruises Ltd.
216.31
+2.05%
 
CCL Carnival Corporation & plc
18.86
+1.40%