eGalax_eMPIA Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	79.300	80.700	78.600	78.700	65.014	1,255,108
2021-11-18	81.300	82.000	78.900	79.000	65.262	1,667,986
2021-11-17	79.800	81.400	78.700	80.800	66.749	1,575,715
2021-11-16	83.200	84.200	78.700	79.800	65.923	3,707,244
2021-11-15	78.900	83.500	78.200	83.000	68.566	3,559,616
2021-11-12	78.000	78.600	77.100	77.800	64.271	1,157,192
2021-11-11	75.800	77.800	75.000	77.100	63.692	1,114,436
2021-11-10	73.900	76.200	73.800	75.800	62.619	1,437,272
2021-11-09	72.400	74.000	72.400	73.300	60.553	1,004,405
2021-11-08	75.400	75.600	72.000	72.400	59.810	3,130,927
2021-11-05	78.500	78.500	76.400	76.900	63.527	644,287
2021-11-04	78.200	79.600	77.700	77.800	64.271	1,471,328
2021-11-03	75.300	77.800	75.300	77.000	63.610	959,772
2021-11-02	80.500	80.500	75.000	75.100	62.040	2,158,871
2021-11-01	76.700	79.800	76.700	79.100	65.345	1,616,384
2021-10-29	77.500	77.700	76.100	76.100	62.866	847,315
2021-10-28	77.000	77.200	75.600	76.600	63.279	804,007
2021-10-27	73.600	77.100	73.500	76.500	63.197	1,454,145
2021-10-26	75.300	76.300	73.300	73.300	60.553	1,212,268
2021-10-25	76.400	76.400	74.200	74.900	61.875	1,209,053
2021-10-22	75.600	77.500	74.500	77.000	63.610	1,083,052
2021-10-21	74.400	76.300	73.700	74.500	61.545	1,126,293
2021-10-20	74.100	74.600	72.800	73.400	60.636	540,319
2021-10-19	72.600	74.500	72.400	73.300	60.553	770,430
2021-10-18	73.400	73.500	71.200	71.700	59.232	613,652
2021-10-15	72.700	73.500	71.900	72.500	59.892	467,354
2021-10-14	71.300	72.200	69.700	71.100	58.736	702,308

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.