eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	37.750	38.000	37.550	37.850	37.850	253,616
2026-01-16	37.700	38.150	37.500	37.750	37.750	153,576
2026-01-15	37.600	37.800	37.500	37.700	37.700	100,212
2026-01-14	37.200	37.600	37.100	37.500	37.500	148,516
2026-01-13	37.100	37.250	36.750	37.000	37.000	76,131
2026-01-12	37.300	37.500	37.100	37.200	37.200	80,188
2026-01-09	36.750	37.300	36.450	37.300	37.300	64,100
2026-01-08	36.700	37.100	36.700	36.900	36.900	64,145
2026-01-07	36.150	36.900	36.050	36.700	36.700	94,689
2026-01-06	36.150	36.500	36.000	36.150	36.150	72,051
2026-01-05	36.800	36.800	35.500	35.850	35.850	218,561
2026-01-02	36.900	37.200	36.600	36.950	36.950	79,032
2025-12-31	37.000	37.000	36.900	36.900	36.900	17,129
2025-12-30	36.900	37.000	36.800	36.900	36.900	53,381
2025-12-29	37.200	37.300	36.900	36.900	36.900	43,088
2025-12-26	37.000	37.300	37.000	37.050	37.050	26,430
2025-12-24	37.450	37.450	37.000	37.000	37.000	27,009
2025-12-23	37.100	37.200	37.000	37.000	37.000	19,214
2025-12-22	37.200	37.400	36.750	37.100	37.100	44,115
2025-12-19	37.400	37.600	37.300	37.300	37.300	20,280
2025-12-18	37.100	37.100	36.950	37.000	37.000	33,085
2025-12-17	36.900	37.200	36.900	36.900	36.900	28,137
2025-12-16	36.900	36.900	36.650	36.900	36.900	16,005
2025-12-15	36.700	37.000	36.000	36.900	36.900	25,001
2025-12-12	36.950	37.050	36.900	36.950	36.950	40,005
2025-12-11	37.150	37.150	36.900	36.950	36.950	35,097
2025-12-10	37.500	37.500	37.100	37.150	37.150	21,006
2025-12-09	37.300	37.300	37.100	37.150	37.150	48,360
2025-12-08	37.500	37.500	36.900	37.450	37.450	98,305
2025-12-05	38.200	38.200	37.950	37.950	37.950	3,040
2025-12-04	38.350	38.500	37.950	38.200	38.200	33,320
2025-12-03	37.850	38.300	37.650	38.300	38.300	59,721
2025-12-02	37.900	37.950	37.600	37.850	37.850	49,240
2025-12-01	37.850	37.900	37.500	37.600	37.600	24,001
2025-11-28	37.800	37.900	37.500	37.850	37.850	47,031
2025-11-27	37.300	37.700	37.150	37.500	37.500	22,450
2025-11-26	37.200	37.950	37.200	37.500	37.500	22,158
2025-11-25	37.150	37.200	37.050	37.100	37.100	16,071
2025-11-24	37.300	37.300	37.000	37.250	37.250	24,400
2025-11-21	36.700	37.250	36.700	36.950	36.950	51,001
2025-11-20	37.500	37.500	37.200	37.250	37.250	27,000
2025-11-19	37.600	37.600	37.000	37.100	37.100	87,681
2025-11-18	38.100	38.150	37.500	37.600	37.600	47,080
2025-11-17	38.900	38.900	38.300	38.350	38.350	43,905
2025-11-14	39.000	39.100	38.800	38.850	38.850	37,103
2025-11-13	39.500	39.550	39.000	39.050	39.050	77,570
2025-11-12	39.200	39.750	39.200	39.550	39.550	32,537
2025-11-11	39.000	39.300	38.950	39.150	39.150	42,151
2025-11-10	39.250	39.300	38.900	39.100	39.100	57,040
2025-11-07	40.000	40.000	39.200	39.800	39.800	50,011
2025-11-06	38.350	40.450	38.350	40.000	40.000	206,836
2025-11-05	37.850	37.900	37.700	37.900	37.900	20,000
2025-11-04	38.200	38.300	37.900	37.900	37.900	38,418
2025-11-03	38.100	38.200	37.800	38.100	38.100	44,681
2025-10-31	38.500	38.500	38.000	38.050	38.050	19,113
2025-10-30	38.350	38.350	37.900	37.900	37.900	63,089
2025-10-29	39.050	39.050	38.300	38.300	38.300	109,456
2025-10-28	39.000	39.150	38.800	39.100	39.100	31,366
2025-10-27	39.350	39.350	38.800	39.100	39.100	55,548
2025-10-23	38.400	39.300	38.400	39.150	39.150	60,130

← NewerPage 4 of 5 · 243 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.