eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	63.200	63.500	62.100	62.700	58.315	134,249
2022-08-15	63.000	63.300	62.600	63.200	58.780	171,051
2022-08-12	61.300	62.300	61.300	62.200	57.850	140,223
2022-08-11	61.400	61.400	60.800	61.200	56.920	157,098
2022-08-10	60.800	60.900	60.500	60.700	56.455	83,036
2022-08-09	61.000	61.400	60.600	61.000	56.734	77,578
2022-08-08	61.000	61.000	60.600	61.000	56.734	60,163
2022-08-05	60.100	60.900	60.100	60.800	56.548	166,592
2022-08-04	61.000	61.000	59.500	59.900	55.711	190,509
2022-08-03	60.500	60.800	60.100	60.200	55.990	207,046
2022-08-02	61.300	61.300	60.400	60.800	56.548	140,580
2022-08-01	62.100	62.100	61.000	61.300	57.013	136,397
2022-07-29	62.400	62.400	61.600	61.900	57.571	121,371
2022-07-28	61.400	62.000	61.300	61.600	57.292	306,803
2022-07-27	67.900	68.200	67.500	68.200	56.340	530,634
2022-07-26	68.400	68.400	67.700	67.900	56.092	258,430
2022-07-25	68.100	68.800	67.900	68.600	56.671	148,596
2022-07-22	67.800	68.700	67.700	68.500	56.588	195,861
2022-07-21	67.000	67.900	66.900	67.700	55.927	215,667
2022-07-20	66.300	67.400	66.300	66.500	54.936	340,434
2022-07-19	65.200	65.900	64.800	65.700	54.275	138,529
2022-07-18	64.500	65.500	64.500	65.200	53.862	167,163
2022-07-15	63.800	64.400	63.500	64.000	52.871	163,684
2022-07-14	61.300	63.000	61.100	62.900	51.962	149,829
2022-07-13	62.700	62.700	61.500	61.500	50.805	195,931
2022-07-12	62.400	62.400	61.000	61.100	50.475	155,694
2022-07-11	63.700	63.700	62.500	62.800	51.879	157,385
2022-07-08	62.500	64.800	62.500	63.800	52.705	337,006
2022-07-07	60.800	62.600	59.900	62.000	51.218	389,234
2022-07-06	65.000	65.100	60.600	60.800	50.227	1,035,240
2022-07-05	66.100	67.200	65.300	67.000	55.349	170,519
2022-07-04	65.800	66.500	65.300	65.500	54.110	260,589
2022-07-01	69.000	69.100	66.000	66.200	54.688	542,865
2022-06-30	70.000	70.000	69.000	69.400	57.332	291,555
2022-06-29	70.200	70.700	70.200	70.400	58.158	80,976
2022-06-28	71.600	71.600	70.300	70.600	58.323	126,456
2022-06-27	71.000	71.600	70.800	71.500	59.066	150,154
2022-06-24	70.500	71.100	69.900	69.900	57.745	150,015
2022-06-23	70.500	71.500	69.500	70.100	57.910	288,241
2022-06-22	72.500	72.500	70.500	70.500	58.240	357,025
2022-06-21	71.700	72.500	71.300	72.300	59.727	190,182
2022-06-20	73.800	73.900	71.000	71.000	58.653	481,167
2022-06-17	73.800	74.100	73.000	73.700	60.884	275,612
2022-06-16	76.500	76.900	74.800	74.800	61.792	377,444
2022-06-15	76.600	77.000	75.700	76.100	62.866	131,092
2022-06-14	76.200	76.700	74.900	76.500	63.197	334,096
2022-06-13	77.900	78.100	76.400	76.700	63.362	502,404
2022-06-10	79.000	79.600	78.900	79.600	65.758	146,813
2022-06-09	79.300	79.700	79.100	79.200	65.427	144,289
2022-06-08	80.100	80.200	79.500	79.500	65.675	151,090
2022-06-07	79.500	80.000	79.500	79.600	65.758	126,142
2022-06-06	79.800	80.000	79.100	79.800	65.923	160,370
2022-06-02	80.300	80.800	79.600	79.800	65.923	466,439
2022-06-01	78.600	79.900	78.600	79.900	66.006	454,795
2022-05-31	78.600	79.100	78.300	78.900	65.179	188,483
2022-05-30	78.500	78.800	78.300	78.700	65.014	179,074
2022-05-27	77.500	78.000	77.500	77.700	64.188	97,847
2022-05-26	78.000	78.600	76.900	77.000	63.610	170,054
2022-05-25	77.000	77.900	76.900	77.800	64.271	118,335
2022-05-24	77.600	77.700	76.800	76.800	63.445	195,279

← NewerPage 18 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.