eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	61.800	64.800	61.700	64.100	64.100	545,234
2026-07-20	64.200	64.600	59.100	61.000	61.000	789,151
2026-07-17	66.500	67.200	63.500	63.800	63.800	738,184
2026-07-16	69.000	69.800	68.000	68.500	68.500	477,272
2026-07-15	69.200	69.500	67.400	68.700	68.700	622,302
2026-07-14	70.200	70.200	65.300	68.500	68.500	1,138,029
2026-07-13	76.200	77.100	69.600	70.400	70.400	2,288,313
2026-07-10	75.900	75.900	75.900	75.900	75.900	0
2026-07-09	76.100	78.700	74.700	75.900	75.900	3,834,479
2026-07-08	73.800	74.100	70.500	73.300	73.300	1,782,253
2026-07-07	73.900	79.700	73.100	73.800	73.800	6,307,153
2026-07-06	73.700	74.300	72.200	72.500	72.500	786,192
2026-07-03	72.600	73.300	71.200	72.300	72.300	538,165
2026-07-02	73.200	73.900	72.000	72.600	72.600	1,064,040
2026-07-01	72.400	75.300	72.100	74.400	74.400	3,648,109
2026-06-30	67.000	72.000	66.300	71.700	71.700	1,447,971
2026-06-29	67.000	68.100	65.000	65.600	65.600	909,053
2026-06-26	73.100	73.300	67.200	67.400	67.400	1,076,534
2026-06-25	72.900	74.500	72.200	72.400	72.400	773,108
2026-06-24	72.700	73.500	71.400	72.500	72.500	1,016,092
2026-06-23	76.700	77.400	73.300	74.400	74.400	1,474,878
2026-06-22	75.500	77.400	72.000	75.800	75.800	2,778,809
2026-06-18	76.400	77.500	73.500	74.000	74.000	2,102,590
2026-06-17	73.400	76.500	72.600	76.400	76.400	1,101,926
2026-06-16	75.600	75.600	73.500	74.000	74.000	656,709
2026-06-15	69.900	72.200	69.500	72.100	72.100	630,113
2026-06-12	68.100	71.000	68.100	69.600	67.650	404,169
2026-06-11	67.500	67.900	64.500	66.600	64.734	474,158
2026-06-10	71.000	71.100	67.500	68.000	66.095	585,755
2026-06-09	71.000	71.500	69.100	71.500	69.497	464,588
2026-06-08	68.000	70.800	68.000	69.500	67.553	867,745
2026-06-05	76.000	76.000	73.300	75.000	75.000	1,112,822
2026-06-04	75.000	75.000	72.800	72.800	72.800	1,059,100
2026-06-03	75.000	77.600	75.000	76.000	76.000	3,608,166
2026-06-02	81.000	81.000	75.000	80.400	80.400	10,750,817
2026-06-01	73.900	73.900	73.900	73.900	73.900	585,194
2026-05-29	63.200	67.200	63.000	67.200	67.200	1,922,010
2026-05-28	56.800	61.700	56.800	61.100	61.100	3,695,715
2026-05-27	57.000	57.200	55.500	56.100	56.100	408,142
2026-05-26	56.600	57.200	55.000	56.300	56.300	628,513
2026-05-25	55.200	58.500	54.900	56.800	56.800	1,207,683
2026-05-22	54.600	54.700	52.900	54.700	54.700	623,596
2026-05-21	52.300	54.700	52.300	54.000	54.000	571,183
2026-05-20	50.300	52.400	50.300	51.600	51.600	216,741
2026-05-19	51.100	51.800	50.100	50.300	50.300	333,314
2026-05-18	51.800	51.900	50.300	51.200	51.200	453,739
2026-05-15	54.300	55.000	52.200	52.200	52.200	417,464
2026-05-14	53.500	55.300	53.200	54.100	54.100	571,725
2026-05-13	52.600	53.500	51.700	53.000	53.000	312,250
2026-05-12	54.900	54.900	52.400	53.500	53.500	468,407
2026-05-11	52.100	55.400	52.100	54.200	54.200	683,297
2026-05-08	52.800	54.300	51.700	52.600	52.600	617,879
2026-05-07	54.000	54.600	52.300	52.300	52.300	947,451
2026-05-06	53.600	53.700	51.100	52.600	52.600	510,580
2026-05-05	51.300	52.900	51.100	52.900	52.900	298,073
2026-05-04	50.800	51.400	50.500	51.300	51.300	321,124
2026-04-30	52.000	52.000	50.200	50.400	50.400	312,311
2026-04-29	50.800	52.600	50.000	51.700	51.700	580,563
2026-04-28	50.300	51.200	49.800	50.500	50.500	317,087
2026-04-27	54.000	54.000	49.550	50.300	50.300	627,068

← NewerPage 2 of 21 · 1,222 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.