eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	42.600	44.000	42.600	43.950	43.950	100,167
2025-04-30	42.500	42.700	42.450	42.600	42.600	41,186
2025-04-29	41.850	42.500	41.850	42.500	42.500	33,089
2025-04-28	41.600	41.800	41.400	41.800	41.800	34,107
2025-04-25	40.850	41.200	40.850	41.200	41.200	21,630
2025-04-24	40.700	40.750	40.600	40.750	40.750	17,005
2025-04-23	40.300	40.600	40.300	40.600	40.600	31,191
2025-04-22	40.000	40.000	39.450	39.750	39.750	23,002
2025-04-21	40.300	40.300	39.800	39.900	39.900	44,002
2025-04-18	40.550	40.550	40.200	40.250	40.250	26,143
2025-04-17	40.800	40.800	40.150	40.400	40.400	41,031
2025-04-16	39.800	40.150	39.050	39.900	39.900	34,002
2025-04-15	39.200	39.900	38.600	39.800	39.800	73,144
2025-04-14	39.400	39.500	39.050	39.200	39.200	57,080
2025-04-11	37.200	38.950	36.200	38.500	38.500	107,008
2025-04-10	37.000	37.300	37.000	37.300	37.300	91,636
2025-04-09	37.250	37.300	33.800	33.950	33.950	277,110
2025-04-08	36.050	37.900	36.050	37.250	37.250	280,320
2025-04-07	39.950	39.950	39.950	39.950	39.950	70,104
2025-04-02	44.200	44.350	44.200	44.350	44.350	8,026
2025-04-01	43.550	44.600	43.550	44.600	44.600	20,008
2025-03-31	43.550	43.650	43.100	43.500	43.500	95,685
2025-03-28	44.650	44.650	43.500	44.050	44.050	61,044
2025-03-27	44.900	45.450	44.800	44.900	44.900	23,002
2025-03-26	45.500	45.500	45.000	45.050	45.050	63,255
2025-03-25	46.100	46.200	45.500	45.500	45.500	45,028
2025-03-24	46.600	46.600	46.200	46.300	46.300	22,220
2025-03-21	46.700	46.900	46.500	46.600	46.600	87,068
2025-03-20	47.100	47.100	46.600	46.950	46.950	30,454
2025-03-19	47.700	47.700	46.800	46.950	46.950	72,157
2025-03-18	46.650	47.050	46.550	46.650	46.650	33,198
2025-03-17	47.000	47.000	46.550	46.600	46.600	54,518
2025-03-14	46.400	47.100	46.000	47.000	47.000	40,131
2025-03-13	47.200	47.600	46.500	46.550	46.550	89,014
2025-03-12	47.050	47.450	46.700	47.250	47.250	88,331
2025-03-11	48.300	48.300	47.200	47.650	47.650	121,020
2025-03-10	47.950	48.700	47.400	48.300	48.300	238,217
2025-03-07	48.000	48.450	47.150	47.400	47.400	316,219
2025-03-06	45.700	46.250	45.700	45.950	45.950	51,288
2025-03-05	46.500	46.500	45.500	46.200	46.200	161,100
2025-03-04	43.400	46.600	43.400	46.050	46.050	494,352
2025-03-03	42.500	43.200	42.450	43.200	43.200	87,333
2025-02-27	42.650	42.650	42.350	42.350	42.350	13,030
2025-02-26	42.650	42.950	42.600	42.650	42.650	15,207
2025-02-25	42.750	42.800	42.650	42.750	42.750	12,333
2025-02-24	42.500	42.750	42.200	42.750	42.750	40,054
2025-02-21	42.250	42.550	42.000	42.550	42.550	38,639
2025-02-20	42.650	42.850	42.000	42.700	42.700	79,519
2025-02-19	42.950	42.950	42.300	42.550	42.550	73,040
2025-02-18	42.100	42.250	41.800	42.150	42.150	36,330
2025-02-17	40.900	42.500	40.900	42.100	42.100	131,840
2025-02-14	40.750	40.900	40.700	40.900	40.900	30,068
2025-02-13	40.400	41.000	40.400	40.750	40.750	52,316
2025-02-12	40.650	40.650	40.400	40.400	40.400	47,086
2025-02-11	40.950	40.950	40.450	40.550	40.550	29,413
2025-02-10	41.000	41.000	40.600	40.700	40.700	38,011
2025-02-07	41.000	41.150	40.900	41.150	41.150	46,134
2025-02-06	40.950	41.000	40.650	41.000	41.000	39,220
2025-02-05	40.050	40.350	40.000	40.350	40.350	14,144
2025-02-04	39.950	40.050	39.800	40.050	40.050	28,105

← NewerPage 7 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.