eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	65.600	65.600	64.900	65.200	60.640	105,478
2023-05-17	64.500	65.800	64.200	64.800	60.268	131,309
2023-05-16	63.600	64.400	63.600	63.700	59.245	61,383
2023-05-15	63.500	63.600	63.300	63.500	59.059	59,690
2023-05-12	62.700	63.800	62.700	63.800	59.338	64,232
2023-05-11	63.500	64.100	63.100	63.200	58.780	165,955
2023-05-10	64.300	64.300	63.900	64.100	59.617	101,772
2023-05-09	64.000	64.200	63.900	64.000	59.524	101,786
2023-05-08	64.500	64.700	64.200	64.200	59.710	105,978
2023-05-05	64.000	64.800	63.800	64.300	59.803	162,871
2023-05-04	64.500	64.500	63.800	64.300	59.803	101,205
2023-05-03	65.000	65.000	64.300	64.700	60.175	65,887
2023-05-02	65.300	65.700	65.000	65.200	60.640	76,745
2023-04-28	65.000	65.600	64.800	65.300	60.733	85,378
2023-04-27	64.500	64.800	64.000	64.600	60.082	38,096
2023-04-26	63.800	64.500	63.500	64.500	59.989	64,178
2023-04-25	65.400	66.000	63.700	64.000	59.524	247,826
2023-04-24	64.200	65.900	64.200	65.400	60.826	103,694
2023-04-21	65.500	65.600	64.200	64.600	60.082	174,678
2023-04-20	67.000	67.000	65.400	65.500	60.919	356,274
2023-04-19	67.400	67.500	66.700	67.000	62.314	101,263
2023-04-18	68.400	68.400	67.300	67.400	62.686	150,818
2023-04-17	67.300	68.100	67.100	67.800	63.058	279,334
2023-04-14	66.300	67.200	66.300	66.700	62.035	120,775
2023-04-13	66.700	67.000	66.400	66.500	61.849	94,857
2023-04-12	67.000	67.300	66.500	67.100	62.407	181,343
2023-04-11	66.400	66.700	65.900	66.500	61.849	87,453
2023-04-10	66.600	67.400	65.800	66.400	61.756	169,896
2023-04-07	68.300	68.500	66.200	66.400	61.756	358,516
2023-04-06	65.900	67.400	65.800	66.800	62.128	249,361
2023-03-31	65.000	66.000	65.000	65.900	61.291	240,904
2023-03-30	64.400	64.800	64.000	64.700	60.175	217,114
2023-03-29	64.000	64.000	63.400	63.700	59.245	110,423
2023-03-28	64.000	64.000	63.200	63.700	59.245	80,326
2023-03-27	63.900	64.000	63.500	63.900	59.431	53,368
2023-03-24	64.100	64.100	63.600	63.900	59.431	99,822
2023-03-23	64.000	64.400	63.600	64.100	59.617	105,165
2023-03-22	64.000	64.100	63.700	64.000	59.524	121,176
2023-03-21	63.200	63.900	63.200	63.600	59.152	117,231
2023-03-20	62.400	62.900	62.300	62.900	58.501	91,879
2023-03-17	62.600	62.700	62.000	62.500	58.129	119,217
2023-03-16	61.900	62.600	61.500	62.000	57.664	175,320
2023-03-15	62.000	62.600	61.800	61.900	57.571	146,084
2023-03-14	61.600	62.600	61.600	61.700	57.385	145,563
2023-03-13	62.100	62.400	61.200	62.200	57.850	277,425
2023-03-10	64.400	64.400	62.500	62.700	58.315	370,809
2023-03-09	64.100	64.600	63.800	64.500	59.989	179,138
2023-03-08	63.800	64.000	63.500	64.000	59.524	141,603
2023-03-07	62.000	63.800	62.000	63.800	59.338	195,285
2023-03-06	63.400	63.600	63.000	63.000	58.594	226,310
2023-03-03	62.900	63.500	62.900	63.400	58.966	133,364
2023-03-02	63.000	63.300	62.800	62.900	58.501	107,504
2023-03-01	62.300	63.500	62.100	63.000	58.594	183,394
2023-02-24	63.000	63.300	62.100	62.800	58.408	320,854
2023-02-23	61.000	61.500	61.000	61.400	57.106	133,425
2023-02-22	62.100	62.100	60.900	61.000	56.734	187,422
2023-02-21	61.100	62.100	61.100	62.100	57.757	196,712
2023-02-20	60.700	61.500	60.500	61.100	56.827	204,527
2023-02-17	59.500	60.400	59.300	60.300	56.083	195,742
2023-02-16	59.000	60.000	58.200	60.000	55.804	240,332

← NewerPage 15 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.