eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	78.500	78.500	77.200	77.600	64.106	105,865
2022-05-20	78.000	78.400	77.900	77.900	64.353	149,655
2022-05-19	77.200	78.500	76.800	77.900	64.353	221,153
2022-05-18	79.500	79.500	77.800	78.300	64.684	404,914
2022-05-17	77.100	78.700	77.100	78.400	64.766	383,989
2022-05-16	78.900	78.900	76.400	76.700	63.362	183,068
2022-05-13	76.300	77.600	76.300	77.500	64.023	182,895
2022-05-12	76.800	77.700	75.900	76.100	62.866	253,596
2022-05-11	78.000	78.000	76.600	76.800	63.445	206,718
2022-05-10	75.500	78.000	75.000	77.600	64.106	368,013
2022-05-09	76.500	77.100	75.600	76.300	63.032	434,654
2022-05-06	76.600	76.900	76.100	76.800	63.445	387,823
2022-05-05	80.500	80.800	78.200	78.300	64.684	1,057,330
2022-05-04	78.500	79.800	78.200	79.600	65.758	911,782
2022-05-03	75.500	77.100	75.400	77.100	63.692	233,616
2022-04-29	76.000	76.200	75.500	75.700	62.536	161,876
2022-04-28	74.500	75.200	73.900	74.500	61.545	212,887
2022-04-27	72.000	74.300	72.000	73.900	61.049	640,432
2022-04-26	75.800	76.300	75.100	75.100	62.040	326,412
2022-04-25	76.600	76.600	74.900	75.400	62.288	725,253
2022-04-22	78.300	78.300	77.800	78.100	64.519	247,137
2022-04-21	79.100	79.600	78.800	78.800	65.097	231,078
2022-04-20	78.100	78.800	77.900	78.700	65.014	231,012
2022-04-19	77.900	78.500	77.700	77.800	64.271	230,792
2022-04-18	77.700	78.200	76.600	77.300	63.858	430,067
2022-04-15	79.200	79.200	78.000	78.000	64.436	450,224
2022-04-14	80.000	80.200	79.100	79.200	65.427	310,827
2022-04-13	79.800	80.100	78.700	79.700	65.840	362,287
2022-04-12	78.700	78.900	77.300	78.300	64.684	746,064
2022-04-11	81.500	82.100	78.800	79.100	65.345	1,323,609
2022-04-08	81.600	83.600	81.500	82.100	67.823	1,046,328
2022-04-07	82.700	83.100	80.100	80.100	66.171	1,053,182
2022-04-06	83.800	84.000	83.100	83.300	68.814	536,804
2022-04-01	82.200	83.900	81.500	83.900	69.310	508,942
2022-03-31	83.800	83.800	82.900	83.100	68.649	398,616
2022-03-30	83.600	83.800	82.800	83.600	69.062	639,640
2022-03-29	82.100	83.400	81.900	83.100	68.649	723,758
2022-03-28	81.800	82.000	81.100	81.700	67.493	390,260
2022-03-25	83.800	83.800	82.000	82.100	67.823	957,059
2022-03-24	83.000	84.300	82.500	83.000	68.566	848,372
2022-03-23	84.700	85.000	83.100	83.200	68.732	1,254,924
2022-03-22	82.000	84.300	81.400	84.300	69.640	899,374
2022-03-21	82.000	82.600	81.600	81.800	67.575	596,314
2022-03-18	81.200	81.800	80.700	81.400	67.245	532,565
2022-03-17	81.100	81.600	80.600	81.000	66.914	686,395
2022-03-16	80.000	80.300	78.800	79.400	65.593	477,155
2022-03-15	81.700	82.000	79.200	79.200	65.427	942,472
2022-03-14	81.800	81.900	80.500	81.400	67.245	424,414
2022-03-11	82.300	82.300	80.700	81.300	67.162	529,642
2022-03-10	83.100	83.600	81.500	81.900	67.658	1,092,000
2022-03-09	80.600	81.600	79.600	81.600	67.410	1,007,257
2022-03-08	76.500	82.700	76.500	79.400	65.593	2,509,776
2022-03-07	83.200	83.200	78.300	78.600	64.932	1,843,002
2022-03-04	85.000	85.700	84.000	84.100	69.475	1,197,539
2022-03-03	84.900	85.900	83.500	85.800	70.880	1,690,138
2022-03-02	83.200	83.600	81.700	83.600	69.062	663,712
2022-03-01	83.000	83.600	82.500	83.200	68.732	625,839
2022-02-25	82.500	83.100	81.300	82.500	68.153	887,192
2022-02-24	83.700	84.200	80.900	81.100	66.997	1,651,588
2022-02-23	84.000	84.600	83.100	84.200	69.558	911,479

← NewerPage 19 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.