eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	60.700	60.700	59.700	59.700	59.700	120,000
2023-08-11	60.600	61.000	60.500	60.500	60.500	57,000
2023-08-10	61.400	61.400	60.600	60.600	60.600	130,000
2023-08-09	61.400	61.800	61.200	61.300	61.300	61,000
2023-08-08	61.200	61.600	61.100	61.600	61.600	78,000
2023-08-07	62.300	62.300	61.100	61.400	61.400	62,000
2023-08-04	61.000	61.900	61.000	61.300	61.300	63,000
2023-08-03	61.200	61.200	61.200	61.200	61.200	0
2023-08-02	61.300	61.300	60.800	61.200	61.200	124,000
2023-08-01	61.200	61.900	61.100	61.300	61.300	222,000
2023-07-31	62.500	62.500	61.200	61.300	61.300	107,000
2023-07-28	62.000	62.000	61.000	61.600	61.600	85,000
2023-07-27	61.200	62.000	61.200	62.000	62.000	95,000
2023-07-26	61.200	61.500	61.100	61.200	61.200	56,000
2023-07-25	61.200	61.600	61.000	61.500	61.500	151,000
2023-07-24	62.000	62.200	61.700	61.700	61.700	61,000
2023-07-21	62.000	62.300	61.800	62.200	62.200	105,000
2023-07-20	62.000	62.600	62.000	62.500	62.500	44,000
2023-07-19	62.300	62.900	62.300	62.300	62.300	103,000
2023-07-18	62.700	63.300	62.000	62.400	62.400	249,000
2023-07-17	60.700	62.900	60.700	62.600	62.600	228,000
2023-07-14	60.300	60.700	60.000	60.700	60.700	73,000
2023-07-13	60.400	60.500	59.700	60.300	60.300	152,000
2023-07-12	60.200	60.500	59.900	60.300	60.300	200,000
2023-07-11	60.700	60.800	60.100	60.600	60.600	184,000
2023-07-10	61.600	61.600	60.600	60.700	60.700	177,000
2023-07-07	62.500	62.500	61.500	61.700	61.700	159,000
2023-07-06	62.600	63.000	62.100	62.300	62.300	325,000
2023-07-05	67.400	67.900	67.200	67.200	62.500	698,000
2023-07-04	67.900	68.400	67.500	68.000	63.244	383,000
2023-07-03	67.500	68.000	67.300	67.900	63.151	218,000
2023-06-30	67.200	67.300	66.600	67.300	62.593	119,459
2023-06-29	67.400	67.600	67.200	67.400	62.686	80,449
2023-06-28	67.300	67.600	67.300	67.300	62.593	61,556
2023-06-27	68.700	68.700	67.200	67.200	62.500	157,656
2023-06-26	68.200	68.300	67.500	68.100	63.337	155,158
2023-06-21	67.200	69.600	67.000	67.900	63.151	150,192
2023-06-20	67.700	67.700	67.200	67.200	62.500	75,205
2023-06-19	68.200	68.200	67.400	67.700	62.965	82,192
2023-06-16	68.000	68.000	67.400	67.900	63.151	105,722
2023-06-15	68.200	68.200	67.400	67.900	63.151	117,457
2023-06-14	67.800	68.200	67.200	67.300	62.593	102,133
2023-06-13	66.700	67.800	66.400	67.600	62.872	261,947
2023-06-12	66.800	66.800	66.200	66.400	61.756	76,885
2023-06-09	66.900	67.000	66.500	66.800	62.128	60,520
2023-06-08	66.800	66.800	66.500	66.500	61.849	52,040
2023-06-07	66.600	66.800	66.200	66.800	62.128	88,424
2023-06-06	66.700	66.800	66.000	66.100	61.477	154,708
2023-06-05	67.100	67.200	66.600	66.700	62.035	300,553
2023-06-02	69.700	69.700	67.600	67.700	62.965	317,715
2023-06-01	67.500	67.800	67.200	67.400	62.686	156,001
2023-05-31	66.200	66.900	66.200	66.800	62.128	148,074
2023-05-30	66.600	66.600	66.000	66.100	61.477	61,280
2023-05-29	66.800	67.000	66.000	66.700	62.035	139,132
2023-05-26	66.800	67.300	66.000	66.300	61.663	165,627
2023-05-25	66.700	66.700	66.400	66.600	61.942	87,115
2023-05-24	66.200	66.700	66.000	66.700	62.035	80,018
2023-05-23	66.700	66.800	66.400	66.600	61.942	119,240
2023-05-22	66.000	67.200	66.000	66.700	62.035	326,188
2023-05-19	65.200	66.200	65.000	65.200	60.640	157,188

← NewerPage 14 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.