eGalax_eMPIA Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	46.700	47.000	45.200	46.050	46.050	127,000
2024-08-05	48.750	48.750	46.200	46.350	46.350	256,000
2024-08-02	49.900	49.900	49.150	49.150	49.150	78,000
2024-08-01	49.700	50.000	49.700	49.900	49.900	35,000
2024-07-31	49.200	49.650	49.150	49.450	49.450	33,000
2024-07-30	48.900	49.400	48.550	49.150	49.150	117,000
2024-07-29	49.400	49.500	49.100	49.100	49.100	63,000
2024-07-26	49.350	49.700	49.100	49.400	49.400	56,000
2024-07-25	49.350	49.350	49.350	49.350	49.350	0
2024-07-24	49.350	49.350	49.350	49.350	49.350	0
2024-07-23	49.400	49.500	49.350	49.350	49.350	73,000
2024-07-22	49.900	49.900	48.900	49.200	49.200	192,000
2024-07-19	50.000	50.200	49.850	49.850	49.850	92,000
2024-07-18	50.000	50.300	49.800	50.300	50.300	113,000
2024-07-17	50.700	50.700	50.100	50.300	50.300	124,000
2024-07-16	50.900	51.000	50.400	50.400	50.400	128,000
2024-07-15	51.000	51.000	50.700	50.800	50.800	70,000
2024-07-12	50.600	51.300	50.100	50.800	50.800	173,000
2024-07-11	50.700	51.000	50.400	50.600	50.600	107,000
2024-07-10	51.000	51.000	50.600	50.700	50.700	108,000
2024-07-09	52.100	53.100	50.500	50.800	50.800	202,000
2024-07-08	51.700	52.400	51.700	52.100	52.100	145,000
2024-07-05	51.300	52.000	51.300	51.700	51.700	94,000
2024-07-04	51.500	51.800	51.100	51.200	51.200	148,000
2024-07-03	52.000	52.000	51.300	51.500	51.500	359,000
2024-07-02	52.300	52.300	52.100	52.300	52.300	63,000
2024-07-01	53.000	53.000	52.400	52.500	52.500	91,000
2024-06-28	53.300	53.400	52.900	53.000	53.000	59,000
2024-06-27	52.500	53.500	52.500	53.000	53.000	62,000
2024-06-26	52.500	53.000	52.500	52.800	52.800	86,000
2024-06-25	52.900	52.900	52.300	52.500	52.500	65,000
2024-06-24	53.700	53.700	53.200	53.200	53.200	245,000
2024-06-21	53.700	54.000	53.600	53.800	53.800	77,000
2024-06-20	53.800	54.000	53.600	53.700	53.700	80,000
2024-06-19	53.700	54.000	53.700	53.800	52.890	90,000
2024-06-18	53.800	53.800	53.500	53.700	53.700	57,000
2024-06-17	53.300	53.700	53.200	53.600	53.600	81,000
2024-06-14	53.000	53.400	52.700	53.200	53.200	88,000
2024-06-13	52.700	53.500	52.700	53.000	53.000	50,000
2024-06-12	52.800	53.400	52.600	52.700	52.700	64,000
2024-06-11	53.400	53.800	52.800	52.900	52.900	73,000
2024-06-07	53.700	53.700	53.200	53.400	53.400	108,000
2024-06-06	53.400	53.800	53.200	53.700	53.700	116,000
2024-06-05	52.900	53.400	52.800	53.000	53.000	53,000
2024-06-04	53.600	53.600	52.900	52.900	52.900	63,000
2024-06-03	52.800	53.400	52.500	53.400	53.400	70,000
2024-05-31	53.200	53.500	52.700	52.800	52.800	70,000
2024-05-30	53.000	53.600	52.900	53.200	53.200	118,000
2024-05-29	53.100	53.500	52.800	53.500	53.500	69,000
2024-05-28	53.000	53.500	52.700	53.300	53.300	148,000
2024-05-27	51.800	52.900	51.800	52.800	52.800	94,000
2024-05-24	51.700	52.100	51.600	52.000	52.000	70,000
2024-05-23	52.300	52.400	51.600	51.700	51.700	105,000
2024-05-22	52.500	52.500	52.200	52.300	52.300	66,000
2024-05-21	52.400	52.400	52.000	52.400	52.400	71,000
2024-05-20	51.500	52.500	51.500	52.100	52.100	111,000
2024-05-17	51.500	51.800	51.300	51.500	51.500	62,000
2024-05-16	51.300	51.500	50.900	51.500	51.500	96,000
2024-05-15	50.900	51.900	50.900	51.000	51.000	60,000
2024-05-14	51.000	51.100	50.700	51.100	51.100	45,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	1.9500 TWD
2025-06-13	2.0800 TWD
2024-06-25	0.9000 TWD
2023-07-06	4.7000 TWD
2022-07-28	5.2000 TWD
2021-08-26	3.2445 TWD
2020-07-27	3.3000 TWD
2019-07-29	3.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.