eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	58.500	59.200	58.400	58.600	54.502	124,491
2023-02-14	58.300	58.700	58.300	58.600	54.502	96,214
2023-02-13	58.100	58.600	58.000	58.100	54.037	45,651
2023-02-10	59.200	59.200	58.500	58.600	54.502	82,437
2023-02-09	59.000	59.600	59.000	59.200	55.060	69,136
2023-02-08	59.100	59.600	58.800	59.300	55.153	243,804
2023-02-07	58.500	59.100	58.200	59.000	54.874	80,818
2023-02-06	58.500	58.900	58.100	58.100	54.037	140,885
2023-02-03	59.400	59.400	58.500	58.500	54.409	139,542
2023-02-02	58.300	59.100	58.000	59.100	54.967	278,839
2023-02-01	57.600	58.000	57.600	57.600	53.571	93,073
2023-01-31	56.000	57.400	56.000	57.300	53.292	127,583
2023-01-30	55.800	56.400	55.600	56.000	52.083	69,740
2023-01-17	55.500	55.800	55.000	55.500	51.618	28,672
2023-01-16	55.300	55.700	55.200	55.500	51.618	44,877
2023-01-13	55.700	55.900	55.300	55.300	51.432	40,529
2023-01-12	56.100	56.100	55.700	55.700	51.804	38,247
2023-01-11	56.300	56.400	56.000	56.200	52.269	52,633
2023-01-10	55.500	56.300	55.500	56.300	52.362	74,259
2023-01-09	55.600	55.800	55.300	55.700	51.804	57,822
2023-01-06	55.600	55.600	55.200	55.400	51.525	75,095
2023-01-05	55.600	56.200	55.500	55.600	51.711	87,608
2023-01-04	55.800	56.000	55.500	55.500	51.618	88,687
2023-01-03	55.000	55.300	55.000	55.000	51.153	76,915
2022-12-30	54.700	55.500	54.700	55.000	51.153	33,254
2022-12-29	54.600	55.000	54.200	54.700	50.874	68,711
2022-12-28	55.700	55.700	54.800	55.000	51.153	59,326
2022-12-27	55.700	56.100	55.600	55.700	51.804	77,165
2022-12-26	55.700	56.400	55.300	55.900	51.990	32,241
2022-12-23	56.300	56.300	55.100	55.500	51.618	64,796
2022-12-22	56.000	56.400	55.800	56.300	52.362	39,471
2022-12-21	55.300	55.800	55.300	55.600	51.711	45,615
2022-12-20	56.200	56.500	55.100	55.300	51.432	54,261
2022-12-19	55.800	56.800	55.600	55.900	51.990	61,364
2022-12-16	57.000	57.000	56.000	56.400	52.455	49,226
2022-12-15	57.400	57.600	56.800	57.000	53.013	44,374
2022-12-14	57.100	57.400	56.700	57.400	53.385	43,517
2022-12-13	57.100	58.400	56.700	56.700	52.734	57,167
2022-12-12	56.300	57.400	55.400	57.000	53.013	95,424
2022-12-09	57.300	57.500	56.600	56.600	52.641	87,939
2022-12-08	58.000	58.300	57.300	57.300	53.292	119,256
2022-12-07	57.200	58.900	56.500	57.400	53.385	227,863
2022-12-06	58.100	58.700	57.500	57.500	53.478	180,873
2022-12-05	57.600	58.900	57.600	58.500	54.409	131,558
2022-12-02	58.100	58.400	57.600	58.000	53.944	96,093
2022-12-01	58.000	59.500	58.000	58.100	54.037	219,615
2022-11-30	56.000	58.100	56.000	57.600	53.571	193,135
2022-11-29	55.800	56.100	55.200	55.800	51.897	71,008
2022-11-28	55.700	56.600	55.700	56.000	52.083	59,637
2022-11-25	55.500	56.300	55.500	55.700	51.804	74,269
2022-11-24	55.300	56.200	55.000	55.900	51.990	111,467
2022-11-23	55.600	56.000	55.200	55.200	51.339	96,201
2022-11-22	55.000	55.400	54.900	55.100	51.246	57,707
2022-11-21	55.600	55.900	55.100	55.300	51.432	54,554
2022-11-18	56.200	56.500	55.500	55.600	51.711	71,579
2022-11-17	55.900	56.400	55.500	56.000	52.083	140,944
2022-11-16	54.800	56.200	54.300	55.900	51.990	192,214
2022-11-15	54.600	55.000	54.200	54.800	50.967	115,299
2022-11-14	55.500	55.900	54.500	54.600	50.781	114,919
2022-11-11	55.500	55.500	54.400	54.800	50.967	103,498

← NewerPage 16 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.