eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	38.100	38.700	38.100	38.400	38.400	39,436
2025-10-21	38.150	38.500	38.100	38.300	38.300	49,443
2025-10-20	38.000	38.150	37.800	38.150	38.150	35,004
2025-10-17	37.700	38.550	37.700	38.200	38.200	37,061
2025-10-16	38.050	38.450	38.050	38.050	38.050	63,465
2025-10-15	38.100	38.100	37.800	38.000	38.000	35,470
2025-10-14	39.200	39.200	37.500	37.800	37.800	68,040
2025-10-13	37.100	38.150	36.750	38.050	38.050	37,080
2025-10-09	38.900	39.200	38.850	38.900	38.900	25,559
2025-10-08	39.050	39.050	38.550	38.800	38.800	50,201
2025-10-07	38.850	38.850	38.700	38.800	38.800	26,360
2025-10-03	38.950	39.400	38.850	38.850	38.850	45,031
2025-10-02	38.000	40.250	38.000	39.150	39.150	173,271
2025-10-01	38.300	38.350	38.000	38.000	38.000	21,365
2025-09-30	38.450	38.700	38.250	38.250	38.250	34,120
2025-09-29	38.150	38.150	38.150	38.150	38.150	0
2025-09-26	38.700	38.700	37.900	38.150	38.150	56,175
2025-09-25	39.100	39.100	38.700	38.950	38.950	24,432
2025-09-24	39.050	39.300	38.800	39.100	39.100	28,130
2025-09-23	39.600	39.700	38.900	39.050	39.050	37,154
2025-09-22	39.000	39.200	38.900	39.000	39.000	33,325
2025-09-19	39.850	39.900	39.250	39.300	39.300	74,421
2025-09-18	38.850	40.000	38.700	39.550	39.550	198,262
2025-09-17	37.850	38.050	37.850	38.000	38.000	24,276
2025-09-16	38.100	38.200	38.000	38.050	38.050	35,257
2025-09-15	37.800	38.050	37.550	37.800	37.800	25,246
2025-09-12	37.150	37.950	37.100	37.800	37.800	41,612
2025-09-11	38.300	38.300	37.350	37.350	37.350	51,917
2025-09-10	38.300	38.350	37.800	37.850	37.850	52,159
2025-09-09	38.500	38.500	38.300	38.300	38.300	33,177
2025-09-08	38.750	38.750	38.050	38.300	38.300	54,579
2025-09-05	38.300	38.800	38.300	38.750	38.750	22,420
2025-09-04	39.300	39.300	38.000	38.300	38.300	81,110
2025-09-03	38.200	38.900	38.200	38.750	38.750	36,266
2025-09-02	39.400	39.400	37.300	38.100	38.100	86,033
2025-09-01	40.150	40.250	37.800	38.900	38.900	186,068
2025-08-29	37.800	40.250	37.700	40.000	40.000	431,384
2025-08-28	37.400	37.650	37.200	37.550	37.550	70,090
2025-08-27	37.050	37.600	36.800	37.400	37.400	45,352
2025-08-26	37.450	37.500	37.150	37.250	37.250	32,015
2025-08-25	37.650	37.700	37.400	37.400	37.400	77,185
2025-08-22	37.700	37.700	37.250	37.650	37.650	29,189
2025-08-21	37.400	37.550	37.100	37.550	37.550	39,705
2025-08-20	37.750	37.850	37.000	37.450	37.450	73,835
2025-08-19	37.000	37.350	36.850	37.200	37.200	45,508
2025-08-18	36.400	37.350	36.300	37.250	37.250	38,293
2025-08-15	36.350	36.700	36.300	36.500	36.500	44,575
2025-08-14	36.450	36.800	36.300	36.600	36.600	65,862
2025-08-13	36.500	36.850	36.300	36.450	36.450	58,500
2025-08-12	36.100	36.500	36.000	36.400	36.400	29,425
2025-08-11	36.350	36.550	36.000	36.100	36.100	34,877
2025-08-08	36.600	36.750	36.500	36.600	36.600	22,079
2025-08-07	36.950	37.000	36.550	36.600	36.600	38,988
2025-08-06	37.200	37.250	36.600	36.950	36.950	32,072
2025-08-05	36.100	37.000	36.100	36.950	36.950	28,040
2025-08-04	35.650	36.200	35.600	36.200	36.200	8,500
2025-08-01	35.700	35.700	35.700	35.700	35.700	57,440
2025-07-31	36.150	36.150	35.600	35.700	35.700	68,789
2025-07-30	36.150	36.250	36.100	36.150	36.150	56,232
2025-07-29	36.200	36.600	36.050	36.400	36.400	25,298

← NewerPage 5 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.