eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	36.900	36.950	36.500	36.650	36.650	40,567
2025-07-25	36.950	36.950	36.850	36.900	36.900	22,025
2025-07-24	37.450	37.450	37.450	37.450	37.450	2,650
2025-07-23	37.000	38.150	37.000	37.800	37.800	20,473
2025-07-22	37.350	37.400	37.000	37.000	37.000	27,008
2025-07-21	37.850	37.900	37.200	37.350	37.350	21,198
2025-07-18	37.700	37.700	37.350	37.350	37.350	24,236
2025-07-17	37.100	37.800	37.100	37.650	37.650	32,333
2025-07-16	36.800	37.200	36.750	37.100	37.100	47,012
2025-07-15	35.600	37.000	35.600	36.800	36.800	39,002
2025-07-14	36.100	36.200	35.450	35.950	35.950	38,317
2025-07-11	35.000	36.100	35.000	36.100	36.100	60,283
2025-07-10	35.650	35.650	35.250	35.400	35.400	18,609
2025-07-09	35.850	35.850	35.500	35.500	35.500	56,181
2025-07-08	35.850	35.850	35.200	35.650	35.650	37,128
2025-07-07	36.500	36.500	35.900	35.950	35.950	57,620
2025-07-04	37.000	37.000	36.250	36.500	36.500	50,223
2025-07-03	37.050	37.150	37.000	37.000	37.000	22,412
2025-07-02	37.300	37.300	37.000	37.000	37.000	9,942
2025-07-01	36.900	37.250	36.900	37.150	37.150	12,381
2025-06-30	37.600	37.600	37.000	37.100	37.100	22,902
2025-06-27	37.350	37.800	37.150	37.450	37.450	14,633
2025-06-26	37.200	37.350	37.200	37.350	37.350	3,032
2025-06-25	37.000	38.000	37.000	37.200	37.200	17,215
2025-06-24	36.200	37.650	36.200	37.500	37.500	27,327
2025-06-23	36.100	36.300	35.400	36.100	36.100	28,000
2025-06-20	37.050	37.050	36.100	36.400	36.400	56,000
2025-06-19	37.400	37.600	37.000	37.100	37.100	40,169
2025-06-18	37.500	37.500	37.300	37.400	37.400	7,180
2025-06-17	38.050	38.050	37.500	37.500	37.500	29,074
2025-06-16	37.750	37.750	37.500	37.500	37.500	28,038
2025-06-13	37.800	38.350	37.750	37.750	37.750	91,062
2025-06-12	40.250	40.250	39.800	39.800	37.720	131,783
2025-06-11	39.900	40.050	39.650	39.800	37.720	111,018
2025-06-10	40.000	40.000	38.700	39.550	37.483	190,166
2025-06-09	40.000	40.000	39.900	40.000	37.910	26,000
2025-06-06	40.000	40.000	39.500	39.900	39.900	104,094
2025-06-05	40.200	40.400	40.200	40.300	40.300	46,817
2025-06-04	40.000	40.400	40.000	40.200	40.200	100,064
2025-06-03	40.300	40.400	40.000	40.000	40.000	30,042
2025-06-02	40.600	40.700	40.000	40.300	40.300	43,033
2025-05-29	40.800	40.900	40.800	40.850	40.850	24,194
2025-05-28	41.400	41.400	40.600	40.750	40.750	64,589
2025-05-27	41.350	41.500	41.150	41.150	41.150	37,016
2025-05-26	41.300	41.550	41.150	41.300	41.300	61,026
2025-05-23	42.000	42.000	41.750	41.800	41.800	15,206
2025-05-22	41.800	42.400	41.600	41.750	41.750	10,143
2025-05-21	41.800	42.350	41.800	42.000	42.000	40,667
2025-05-20	42.250	42.250	41.800	41.800	41.800	42,000
2025-05-19	42.450	42.450	42.200	42.200	42.200	23,004
2025-05-16	42.600	42.600	42.250	42.400	42.400	26,160
2025-05-15	42.450	42.650	42.350	42.650	42.650	10,097
2025-05-14	43.100	43.100	42.200	42.450	42.450	102,665
2025-05-13	43.450	43.450	42.500	42.500	42.500	81,548
2025-05-12	43.350	43.400	43.150	43.150	43.150	54,060
2025-05-09	44.850	44.850	43.000	43.400	43.400	90,549
2025-05-08	44.500	45.000	44.350	44.350	44.350	68,546
2025-05-07	43.650	44.200	43.650	44.150	44.150	24,050
2025-05-06	43.350	43.800	43.200	43.800	43.800	37,304
2025-05-05	43.900	43.900	42.550	43.450	43.450	40,060

← NewerPage 6 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.