eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	59.900	60.000	59.300	59.800	59.800	82,000
2024-02-01	59.800	59.900	59.300	59.500	59.500	35,000
2024-01-31	59.100	59.700	59.100	59.700	59.700	66,000
2024-01-30	59.200	59.400	59.100	59.200	59.200	33,000
2024-01-29	58.900	59.100	58.900	59.000	59.000	56,000
2024-01-26	59.300	59.400	58.900	58.900	58.900	58,000
2024-01-25	59.600	59.600	59.100	59.300	59.300	29,000
2024-01-24	59.600	59.800	59.600	59.600	59.600	38,000
2024-01-23	59.600	59.800	59.400	59.600	59.600	45,000
2024-01-22	59.400	59.600	59.200	59.400	59.400	43,000
2024-01-19	59.000	59.300	59.000	59.200	59.200	33,000
2024-01-18	58.800	58.900	58.600	58.800	58.800	53,000
2024-01-17	59.600	59.700	58.700	58.800	58.800	83,000
2024-01-16	59.300	59.900	59.200	59.600	59.600	34,000
2024-01-15	59.600	60.100	59.500	59.500	59.500	46,140
2024-01-12	59.600	59.900	59.300	59.400	59.400	39,000
2024-01-11	58.900	59.400	58.900	59.100	59.100	37,000
2024-01-10	59.100	59.300	58.800	58.900	58.900	82,000
2024-01-09	59.400	59.400	59.000	59.100	59.100	57,000
2024-01-08	59.900	59.900	58.900	59.300	59.300	271,000
2024-01-05	60.000	60.200	59.800	59.900	59.900	125,000
2024-01-04	60.600	60.800	60.000	60.000	60.000	281,000
2024-01-03	61.100	61.300	61.100	61.100	61.100	37,000
2024-01-02	61.600	61.600	61.000	61.100	61.100	45,000
2023-12-29	61.200	61.700	61.200	61.700	61.700	42,000
2023-12-28	61.800	61.900	61.200	61.200	61.200	91,000
2023-12-27	60.800	61.800	60.800	61.800	61.800	123,000
2023-12-26	60.700	61.000	60.700	61.000	61.000	67,000
2023-12-25	60.400	60.900	60.400	60.700	60.700	45,000
2023-12-22	61.100	61.100	60.700	60.800	60.800	78,000
2023-12-21	61.100	61.300	61.000	61.000	61.000	80,000
2023-12-20	61.500	61.700	61.200	61.400	61.400	118,000
2023-12-19	61.600	61.700	61.100	61.500	61.500	124,000
2023-12-18	62.200	62.200	61.600	61.700	61.700	89,000
2023-12-15	62.600	62.800	62.100	62.200	62.200	105,000
2023-12-14	63.100	63.300	62.200	62.600	62.600	166,000
2023-12-13	62.800	62.800	62.100	62.800	62.800	131,000
2023-12-12	62.300	62.300	61.800	62.300	62.300	111,000
2023-12-11	62.700	62.700	61.900	62.100	62.100	135,000
2023-12-08	62.800	63.400	62.300	62.600	62.600	306,000
2023-12-07	63.000	63.400	62.200	62.300	62.300	484,000
2023-12-06	61.900	62.700	61.400	62.700	62.700	690,000
2023-12-05	60.300	60.300	59.900	59.900	59.900	105,000
2023-12-04	60.200	60.500	60.200	60.200	60.200	63,000
2023-12-01	60.500	60.800	60.200	60.200	60.200	91,000
2023-11-30	60.600	61.000	60.600	60.600	60.600	73,000
2023-11-29	60.000	60.800	60.000	60.800	60.800	115,000
2023-11-28	60.000	60.000	59.800	60.000	60.000	91,000
2023-11-27	60.000	60.200	60.000	60.000	60.000	28,000
2023-11-24	60.100	60.200	60.000	60.000	60.000	54,000
2023-11-23	60.100	60.300	59.900	60.100	60.100	130,000
2023-11-22	60.000	60.100	59.600	59.900	59.900	127,000
2023-11-21	59.800	59.900	59.500	59.700	59.700	73,000
2023-11-20	59.200	59.600	59.200	59.500	59.500	66,000
2023-11-17	59.100	59.200	59.000	59.200	59.200	84,000
2023-11-16	59.200	59.400	59.000	59.100	59.100	66,000
2023-11-15	58.800	59.000	58.800	58.900	58.900	86,000
2023-11-14	58.500	59.000	58.500	58.800	58.800	76,000
2023-11-13	58.500	59.000	58.500	58.700	58.700	66,000
2023-11-10	59.200	59.200	58.300	58.500	58.500	106,000

← NewerPage 12 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.