eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	39.950	40.050	39.800	40.050	40.050	28,105
2025-02-03	40.000	40.000	39.550	39.950	39.950	29,080
2025-01-22	39.900	40.250	39.750	40.250	40.250	61,000
2025-01-21	39.750	39.900	39.750	39.900	39.900	14,000
2025-01-20	39.900	39.900	39.700	39.850	39.850	21,000
2025-01-17	39.550	39.950	39.400	39.650	39.650	13,000
2025-01-16	39.350	39.850	39.350	39.650	39.650	27,000
2025-01-15	39.200	39.500	38.900	39.350	39.350	11,000
2025-01-14	38.800	39.900	38.800	39.400	39.400	18,000
2025-01-13	39.850	39.850	38.650	38.800	38.800	98,000
2025-01-10	39.800	40.000	39.600	39.950	39.950	46,000
2025-01-09	40.300	40.450	39.800	39.950	39.950	154,000
2025-01-08	40.700	40.950	40.450	40.500	40.500	84,000
2025-01-07	40.600	41.200	40.600	40.900	40.900	57,000
2025-01-06	42.000	42.000	40.400	40.950	40.950	219,000
2025-01-03	43.150	43.150	41.800	41.900	41.900	73,000
2025-01-02	42.300	42.300	42.000	42.100	42.100	58,000
2024-12-31	42.250	42.400	42.250	42.300	42.300	28,000
2024-12-30	43.000	43.000	42.500	42.650	42.650	38,000
2024-12-27	43.000	43.150	42.700	42.950	42.950	27,000
2024-12-26	42.950	43.250	42.950	42.950	42.950	58,000
2024-12-25	43.000	43.000	42.650	42.750	42.750	41,000
2024-12-24	42.600	42.850	42.600	42.700	42.700	41,000
2024-12-23	42.450	42.750	42.450	42.600	42.600	59,000
2024-12-20	42.850	42.850	42.450	42.450	42.450	74,000
2024-12-19	43.500	43.500	42.900	42.900	42.900	91,000
2024-12-18	43.800	43.800	43.550	43.650	43.650	53,000
2024-12-17	44.000	44.100	43.700	43.850	43.850	57,000
2024-12-16	44.300	44.300	44.000	44.100	44.100	39,000
2024-12-13	45.150	45.150	44.500	44.550	44.550	62,000
2024-12-12	45.250	45.400	45.200	45.200	45.200	32,000
2024-12-11	45.500	45.700	45.450	45.450	45.450	34,000
2024-12-10	45.600	46.350	45.050	45.800	45.800	67,000
2024-12-09	46.550	46.550	45.400	45.550	45.550	67,000
2024-12-06	46.300	46.500	45.600	46.500	46.500	126,000
2024-12-05	46.000	46.700	46.000	46.550	46.550	34,000
2024-12-04	45.600	46.000	45.600	45.950	45.950	84,000
2024-12-03	45.650	46.000	45.650	45.850	45.850	56,000
2024-12-02	46.900	46.900	45.550	45.600	45.600	166,000
2024-11-29	47.000	47.000	46.500	46.900	46.900	42,000
2024-11-28	47.200	47.300	46.850	47.150	47.150	17,000
2024-11-27	48.200	48.200	47.100	47.200	47.200	55,000
2024-11-26	48.300	48.300	48.150	48.250	48.250	25,000
2024-11-25	48.100	48.200	48.100	48.200	48.200	48,000
2024-11-22	48.000	48.750	47.950	48.050	48.050	25,000
2024-11-21	47.900	48.800	47.900	48.000	48.000	12,000
2024-11-20	48.150	48.150	48.000	48.000	48.000	15,804
2024-11-19	48.050	48.150	48.000	48.150	48.150	17,000
2024-11-18	49.450	49.450	48.100	48.100	48.100	23,000
2024-11-15	48.000	48.500	47.800	48.250	48.250	46,000
2024-11-14	48.500	48.650	48.000	48.350	48.350	65,000
2024-11-13	48.600	48.800	48.400	48.500	48.500	17,000
2024-11-12	48.500	49.000	48.500	48.600	48.600	35,000
2024-11-11	49.250	49.300	48.200	49.000	49.000	66,000
2024-11-08	49.300	49.500	49.100	49.150	49.150	26,000
2024-11-07	49.100	49.750	49.100	49.350	49.350	59,000
2024-11-06	49.250	49.300	49.150	49.200	49.200	9,000
2024-11-05	48.650	49.650	48.650	49.300	49.300	14,000
2024-11-04	48.150	49.800	48.150	49.250	49.250	51,000
2024-11-01	48.250	49.050	48.050	48.800	48.800	62,000

← NewerPage 8 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.