eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	59.000	59.300	58.800	58.800	58.800	219,000
2023-11-08	60.200	60.200	59.300	59.700	59.700	320,000
2023-11-07	61.200	61.600	61.000	61.100	61.100	56,000
2023-11-06	61.200	61.400	61.000	61.200	61.200	36,000
2023-11-03	60.500	61.000	60.400	60.900	60.900	41,000
2023-11-02	60.000	61.100	60.000	60.200	60.200	37,000
2023-11-01	59.900	60.200	59.800	59.900	59.900	22,000
2023-10-31	60.200	60.800	59.800	59.900	59.900	52,000
2023-10-30	60.500	60.600	60.100	60.100	60.100	42,000
2023-10-27	60.500	60.500	60.000	60.400	60.400	48,000
2023-10-26	60.500	60.800	60.400	60.500	60.500	33,000
2023-10-25	60.600	61.100	60.600	60.800	60.800	36,000
2023-10-24	60.500	60.600	60.300	60.500	60.500	37,000
2023-10-23	60.700	61.000	60.600	60.600	60.600	26,000
2023-10-20	60.800	60.900	60.500	60.800	60.800	37,000
2023-10-19	60.400	61.200	60.400	60.900	60.900	30,000
2023-10-18	61.400	61.400	60.500	60.500	60.500	62,000
2023-10-17	61.600	62.000	61.400	61.400	61.400	38,000
2023-10-16	61.200	61.500	61.200	61.400	61.400	22,000
2023-10-13	61.100	61.800	61.000	61.500	61.500	61,000
2023-10-12	60.800	61.100	60.600	61.000	61.000	42,000
2023-10-11	61.000	61.400	60.600	60.800	60.800	45,000
2023-10-06	60.700	61.000	60.700	61.000	61.000	38,000
2023-10-05	61.000	61.300	60.900	60.900	60.900	48,000
2023-10-04	61.200	61.200	60.700	60.900	60.900	46,000
2023-10-03	61.200	61.400	61.200	61.200	61.200	41,000
2023-10-02	61.400	61.600	61.100	61.400	61.400	43,000
2023-09-28	60.800	61.400	60.700	60.700	60.700	37,000
2023-09-27	61.000	61.200	60.700	60.800	60.800	36,000
2023-09-26	61.000	61.200	61.000	61.000	61.000	48,000
2023-09-25	61.000	61.600	61.000	61.400	61.400	44,000
2023-09-22	61.200	61.600	61.100	61.600	61.600	34,000
2023-09-21	61.500	61.500	61.300	61.500	61.500	30,000
2023-09-20	63.200	63.200	61.500	61.600	61.600	83,000
2023-09-19	63.100	63.100	62.100	62.100	62.100	62,000
2023-09-18	62.900	63.500	62.600	63.100	63.100	149,000
2023-09-15	61.600	62.900	61.600	62.900	62.900	128,000
2023-09-14	60.900	61.600	60.900	61.500	61.500	63,000
2023-09-13	60.700	60.900	60.600	60.800	60.800	33,000
2023-09-12	60.800	61.200	60.600	60.700	60.700	43,000
2023-09-11	61.200	61.200	60.600	60.800	60.800	54,000
2023-09-08	61.200	61.300	61.100	61.300	61.300	29,000
2023-09-07	61.700	61.700	61.400	61.600	61.600	61,000
2023-09-06	61.700	61.700	61.200	61.500	61.500	123,000
2023-09-05	61.100	61.700	61.100	61.500	61.500	70,000
2023-09-04	61.200	61.800	61.000	61.300	61.300	61,000
2023-09-01	61.000	61.600	61.000	61.200	61.200	61,000
2023-08-31	60.800	60.900	60.700	60.700	60.700	50,000
2023-08-30	60.200	61.200	60.200	60.900	60.900	100,000
2023-08-29	60.300	60.300	59.700	60.200	60.200	22,000
2023-08-28	60.000	60.300	59.400	60.300	60.300	77,000
2023-08-25	59.600	60.200	59.500	59.600	59.600	40,000
2023-08-24	60.500	60.500	59.900	60.000	60.000	68,000
2023-08-23	59.800	59.900	59.700	59.900	59.900	37,000
2023-08-22	60.500	60.600	60.000	60.000	60.000	43,000
2023-08-21	59.900	60.300	59.900	60.100	60.100	13,000
2023-08-18	60.600	60.600	60.100	60.100	60.100	41,000
2023-08-17	60.000	60.500	59.700	60.400	60.400	62,000
2023-08-16	59.400	60.000	59.400	59.900	59.900	72,000
2023-08-15	59.700	60.500	59.700	59.800	59.800	74,000

← NewerPage 13 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.