eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	54.000	54.000	49.550	50.300	50.300	627,068
2026-04-24	54.200	57.500	53.300	54.000	54.000	996,383
2026-04-23	57.100	57.900	51.100	53.000	53.000	1,517,527
2026-04-22	58.100	58.600	56.100	56.300	56.300	2,147,205
2026-04-21	54.600	58.100	54.500	58.100	58.100	3,304,965
2026-04-20	49.800	52.900	49.800	52.900	52.900	1,802,614
2026-04-17	48.000	48.450	47.500	48.100	48.100	230,190
2026-04-16	49.000	49.300	48.100	48.250	48.250	260,275
2026-04-15	49.250	49.700	48.200	48.650	48.650	533,129
2026-04-14	49.550	49.650	48.000	48.050	48.050	595,925
2026-04-13	44.750	48.900	44.100	48.900	48.900	959,088
2026-04-10	45.350	45.800	44.600	44.750	44.750	355,086
2026-04-09	46.000	46.000	44.750	44.750	44.750	172,792
2026-04-08	46.500	46.800	45.800	45.800	45.800	412,459
2026-04-07	44.550	46.000	44.550	45.700	45.700	344,006
2026-04-02	43.000	44.300	42.700	43.850	43.850	190,163
2026-04-01	42.500	43.500	42.500	42.700	42.700	119,176
2026-03-31	43.200	43.500	42.200	42.300	42.300	128,189
2026-03-30	44.200	44.600	43.300	43.400	43.400	107,148
2026-03-27	44.050	45.000	43.250	44.700	44.700	126,165
2026-03-26	45.250	45.600	44.050	44.050	44.050	231,430
2026-03-25	42.050	45.950	42.050	45.250	45.250	499,235
2026-03-24	41.800	42.500	41.250	41.950	41.950	80,021
2026-03-23	42.000	42.000	40.900	41.150	41.150	169,356
2026-03-20	42.150	43.200	42.000	42.750	42.750	88,038
2026-03-19	42.450	42.850	42.100	42.150	42.150	83,020
2026-03-18	42.800	43.200	42.550	43.050	43.050	157,271
2026-03-17	42.700	43.350	42.350	42.650	42.650	130,143
2026-03-16	42.000	42.300	41.300	41.900	41.900	137,361
2026-03-13	42.000	42.150	41.700	41.800	41.800	59,300
2026-03-12	42.000	42.500	41.900	42.000	42.000	60,071
2026-03-11	40.700	42.700	40.700	42.200	42.200	124,161
2026-03-10	41.000	41.000	40.200	40.600	40.600	113,031
2026-03-09	40.950	41.250	40.000	40.550	40.550	156,084
2026-03-06	40.800	42.450	40.800	42.250	42.250	297,240
2026-03-05	42.700	44.500	42.700	43.850	43.850	123,168
2026-03-04	43.100	43.750	42.100	42.500	42.500	260,178
2026-03-03	46.050	46.050	43.850	43.900	43.900	176,190
2026-03-02	44.600	46.400	43.150	45.600	45.600	308,291
2026-02-26	44.100	44.700	44.050	44.600	44.600	179,940
2026-02-25	44.500	44.600	43.000	43.950	43.950	294,500
2026-02-24	44.850	44.850	43.800	43.850	43.850	152,537
2026-02-23	43.200	45.300	43.200	44.400	44.400	223,189
2026-02-11	45.800	45.800	42.850	42.950	42.950	386,164
2026-02-10	44.850	45.400	44.000	44.800	44.800	199,065
2026-02-09	47.000	47.000	44.800	45.050	45.050	410,112
2026-02-06	46.500	47.250	44.800	46.000	46.000	1,216,253
2026-02-05	43.600	43.600	42.950	43.500	43.500	99,634
2026-02-04	43.200	43.700	42.700	43.650	43.650	125,095
2026-02-03	42.550	43.700	42.300	42.300	42.300	137,206
2026-02-02	43.750	43.750	42.050	42.050	42.050	193,311
2026-01-30	44.250	44.900	43.000	44.500	44.500	320,275
2026-01-29	45.500	46.800	42.750	45.000	45.000	1,143,301
2026-01-28	41.500	45.550	41.500	45.550	45.550	1,189,745
2026-01-27	41.400	41.950	41.200	41.450	41.450	167,160
2026-01-26	41.800	42.400	41.000	41.150	41.150	240,881
2026-01-23	42.500	43.900	41.000	41.700	41.700	1,670,678
2026-01-22	39.000	41.950	38.900	41.950	41.950	615,747
2026-01-21	38.000	38.200	38.000	38.150	38.150	127,536
2026-01-20	38.500	38.500	37.950	38.150	38.150	186,368

← NewerPage 3 of 21 · 1,225 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.