eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	54.000	54.300	53.300	54.000	50.223	71,328
2022-11-09	53.800	54.300	53.400	54.000	50.223	142,012
2022-11-08	53.700	55.000	53.100	53.100	49.386	190,234
2022-11-07	53.700	53.900	53.200	53.700	49.944	112,365
2022-11-04	52.100	53.100	51.800	53.100	49.386	140,682
2022-11-03	52.200	52.300	51.500	52.100	48.456	105,397
2022-11-02	51.000	52.700	51.000	52.200	48.549	144,398
2022-11-01	50.600	51.300	50.200	51.300	47.712	124,019
2022-10-31	50.500	50.500	49.950	50.200	46.689	63,371
2022-10-28	50.000	50.100	49.700	49.950	46.457	53,217
2022-10-27	50.600	50.700	50.000	50.600	47.061	84,516
2022-10-26	49.400	49.700	49.000	49.700	46.224	86,593
2022-10-25	49.900	49.900	49.350	49.400	45.945	70,539
2022-10-24	49.900	51.200	49.750	49.900	46.410	69,750
2022-10-21	49.700	50.000	49.500	49.500	46.038	111,169
2022-10-20	49.800	49.900	49.300	49.700	46.224	175,389
2022-10-19	50.800	51.000	50.100	50.100	46.596	84,159
2022-10-18	51.200	51.200	50.200	50.700	47.154	94,383
2022-10-17	50.200	51.200	49.050	51.200	47.619	188,123
2022-10-14	49.600	50.500	49.600	50.200	46.689	99,072
2022-10-13	50.200	50.600	49.000	49.000	45.573	376,036
2022-10-12	50.200	50.700	50.000	50.500	46.968	177,070
2022-10-11	51.900	51.900	49.800	50.600	47.061	332,023
2022-10-07	51.700	52.200	51.700	51.900	48.270	77,076
2022-10-06	53.000	53.200	51.700	52.300	48.642	240,084
2022-10-05	54.100	54.300	52.800	53.500	49.758	200,801
2022-10-04	53.700	54.800	53.500	54.100	50.316	52,287
2022-10-03	51.600	54.000	51.600	53.300	49.572	98,118
2022-09-30	52.500	52.700	51.200	52.700	49.014	143,677
2022-09-29	53.200	53.600	52.600	52.600	48.921	175,187
2022-09-28	55.500	55.500	53.000	53.000	49.293	238,758
2022-09-27	55.800	56.000	55.200	55.800	51.897	79,035
2022-09-26	57.500	57.500	55.800	55.800	51.897	178,316
2022-09-23	58.000	58.400	57.400	57.500	53.478	133,079
2022-09-22	58.300	58.800	57.600	58.200	54.130	89,744
2022-09-21	58.800	58.900	58.300	58.300	54.223	96,021
2022-09-20	58.600	59.000	58.600	58.900	54.781	70,580
2022-09-19	59.900	60.000	59.000	59.100	54.967	53,611
2022-09-16	59.600	59.600	59.100	59.300	55.153	86,414
2022-09-15	59.500	59.900	59.100	59.500	55.339	54,216
2022-09-14	59.000	59.500	59.000	59.400	55.246	95,461
2022-09-13	59.600	60.000	59.500	59.800	55.618	63,410
2022-09-12	59.500	60.200	59.500	59.600	55.432	84,653
2022-09-08	58.900	59.700	58.400	59.500	55.339	109,729
2022-09-07	59.000	59.200	58.500	58.900	54.781	110,228
2022-09-06	60.200	60.600	59.300	59.400	55.246	196,039
2022-09-05	61.200	61.200	60.000	60.200	55.990	344,303
2022-09-02	62.500	62.700	62.300	62.300	57.943	121,497
2022-09-01	62.800	63.400	62.300	62.400	58.036	88,790
2022-08-31	61.400	63.700	61.400	63.400	58.966	197,599
2022-08-30	61.900	62.300	61.900	62.100	57.757	31,988
2022-08-29	60.200	61.500	60.200	61.500	57.199	104,568
2022-08-26	63.200	63.200	62.400	62.600	58.222	73,345
2022-08-25	62.300	63.200	62.300	62.900	58.501	49,446
2022-08-24	62.200	62.800	62.200	62.200	57.850	38,048
2022-08-23	61.900	62.300	61.900	62.200	57.850	65,800
2022-08-22	62.700	62.800	62.300	62.300	57.943	101,011
2022-08-19	62.600	63.700	62.600	63.200	58.780	197,171
2022-08-18	61.500	62.800	61.500	62.500	58.129	73,606
2022-08-17	63.000	63.000	61.700	62.200	57.850	102,215

← NewerPage 17 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.