eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	51.400	51.400	50.900	51.000	51.000	92,000
2024-05-10	51.100	51.400	51.100	51.300	51.300	55,000
2024-05-09	52.000	52.100	51.200	51.300	51.300	125,000
2024-05-08	52.400	52.500	51.800	52.000	52.000	97,000
2024-05-07	51.800	52.500	51.700	52.200	52.200	206,000
2024-05-06	51.500	51.500	50.900	50.900	50.900	114,000
2024-05-03	51.900	52.100	51.300	51.300	51.300	58,000
2024-05-02	50.500	51.300	50.300	51.300	51.300	62,000
2024-04-30	50.100	50.900	50.100	50.300	50.300	48,000
2024-04-29	50.200	50.200	49.800	50.100	50.100	71,000
2024-04-26	49.100	49.850	49.100	49.600	49.600	62,000
2024-04-25	49.050	49.300	49.000	49.050	49.050	66,000
2024-04-24	49.150	49.300	48.800	49.150	49.150	121,000
2024-04-23	48.850	49.050	48.750	48.800	48.800	86,000
2024-04-22	49.350	49.350	48.700	48.750	48.750	139,000
2024-04-19	50.200	50.200	49.100	49.350	49.350	239,000
2024-04-18	50.400	50.500	50.200	50.200	50.200	127,000
2024-04-17	50.700	50.800	50.400	50.400	50.400	79,000
2024-04-16	51.400	51.400	50.400	50.400	50.400	179,000
2024-04-15	51.800	51.800	51.300	51.400	51.400	122,000
2024-04-12	52.000	52.000	51.700	51.800	51.800	127,000
2024-04-11	52.000	52.200	52.000	52.000	52.000	61,000
2024-04-10	52.000	52.100	51.800	52.000	52.000	129,000
2024-04-09	52.100	52.100	51.700	51.800	51.800	142,000
2024-04-08	53.300	53.300	52.100	52.100	52.100	59,000
2024-04-03	52.200	52.400	52.100	52.100	52.100	52,000
2024-04-02	53.000	53.100	52.600	52.600	52.600	59,000
2024-04-01	53.100	53.100	52.300	52.600	52.600	57,000
2024-03-29	52.000	52.800	52.000	52.800	52.800	99,000
2024-03-28	52.000	52.100	51.700	51.900	51.900	98,000
2024-03-27	51.700	52.500	51.700	52.100	52.100	88,000
2024-03-26	51.900	52.300	51.700	51.700	51.700	116,000
2024-03-25	51.800	52.700	51.800	52.200	52.200	53,000
2024-03-22	52.100	52.200	51.800	51.800	51.800	131,000
2024-03-21	52.200	52.600	52.000	52.200	52.200	159,000
2024-03-20	53.000	53.000	53.000	53.000	53.000	207,455
2024-03-19	52.700	53.100	52.600	53.000	53.000	74,000
2024-03-18	53.100	53.100	53.100	53.100	53.100	111,683
2024-03-15	53.000	53.200	52.700	53.100	53.100	57,000
2024-03-14	53.600	53.600	52.900	53.000	53.000	142,000
2024-03-13	54.300	54.400	53.500	53.500	53.500	142,000
2024-03-12	53.200	54.300	53.100	53.900	53.900	119,000
2024-03-11	53.000	53.100	52.500	53.100	53.100	134,000
2024-03-08	54.000	54.100	52.900	53.100	53.100	322,000
2024-03-07	55.100	55.100	54.100	54.100	54.100	324,000
2024-03-06	55.400	55.400	54.400	55.100	55.100	263,000
2024-03-05	57.400	57.400	55.000	55.400	55.400	1,124,000
2024-03-04	59.000	59.000	58.000	58.100	58.100	409,000
2024-03-01	58.900	59.200	58.300	58.800	58.800	258,000
2024-02-29	60.200	60.300	58.800	58.900	58.900	971,000
2024-02-27	61.900	63.300	61.800	62.500	62.500	440,000
2024-02-26	61.400	61.600	61.300	61.400	61.400	89,000
2024-02-23	61.300	61.700	61.200	61.200	61.200	193,000
2024-02-22	61.300	61.300	61.100	61.200	61.200	87,000
2024-02-21	61.500	61.500	61.000	61.200	61.200	75,000
2024-02-20	61.200	61.700	61.000	61.200	61.200	99,000
2024-02-19	61.600	61.600	61.100	61.200	61.200	137,000
2024-02-16	61.400	61.700	61.200	61.600	61.600	110,000
2024-02-15	61.400	61.800	60.900	61.000	61.000	143,000
2024-02-05	62.000	62.300	60.700	60.800	60.800	486,000

← NewerPage 11 of 21 · 1,226 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.