eGalax_eMPIA Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	48.200	48.200	48.200	48.200	48.200	0
2024-10-30	48.150	48.650	48.050	48.200	48.200	30,000
2024-10-29	48.150	48.500	48.000	48.150	48.150	33,000
2024-10-28	48.850	48.850	48.150	48.150	48.150	23,000
2024-10-25	48.900	49.450	48.700	48.750	48.750	26,000
2024-10-24	48.750	48.900	48.700	48.900	48.900	8,000
2024-10-23	48.550	49.250	48.550	48.600	48.600	40,000
2024-10-22	48.450	49.300	48.400	48.900	48.900	35,000
2024-10-21	48.300	48.700	48.000	48.450	48.450	37,000
2024-10-18	48.400	48.400	48.000	48.050	48.050	44,000
2024-10-17	48.000	48.350	48.000	48.300	48.300	28,000
2024-10-16	48.300	48.450	47.900	48.000	48.000	62,000
2024-10-15	48.350	48.800	48.250	48.800	48.800	43,000
2024-10-14	49.000	49.000	48.300	48.350	48.350	56,000
2024-10-11	48.850	49.450	48.850	49.100	49.100	21,000
2024-10-09	49.600	50.000	49.300	49.500	49.500	43,000
2024-10-08	49.400	49.750	49.200	49.700	49.700	26,000
2024-10-07	49.300	50.000	49.300	49.600	49.600	32,000
2024-10-04	50.400	50.400	49.100	49.200	49.200	40,000
2024-10-03	49.800	49.800	49.800	49.800	49.800	0
2024-10-02	49.800	49.800	49.800	49.800	49.800	0
2024-10-01	49.700	49.800	49.400	49.800	49.800	44,000
2024-09-30	50.000	50.000	49.650	49.700	49.700	23,000
2024-09-27	50.700	51.000	50.000	50.200	50.200	39,000
2024-09-26	50.500	51.000	49.900	50.200	50.200	93,000
2024-09-25	50.500	50.900	50.100	50.200	50.200	44,000
2024-09-24	50.700	52.400	50.300	50.400	50.400	231,000
2024-09-23	48.650	50.000	48.650	49.800	49.800	83,000
2024-09-20	48.250	48.700	47.950	48.500	48.500	73,000
2024-09-19	47.800	48.000	47.750	48.000	48.000	18,000
2024-09-18	48.300	48.300	47.700	47.700	47.700	72,000
2024-09-16	47.950	48.350	47.800	48.300	48.300	23,000
2024-09-13	47.600	48.000	47.500	47.950	47.950	40,000
2024-09-12	47.600	47.700	47.600	47.600	47.600	32,000
2024-09-11	47.500	47.700	47.400	47.500	47.500	25,000
2024-09-10	47.900	48.100	47.300	47.500	47.500	43,000
2024-09-09	47.600	48.100	47.600	48.100	48.100	24,000
2024-09-06	48.800	48.950	48.050	48.500	48.500	58,000
2024-09-05	49.150	49.500	48.250	49.050	49.050	90,000
2024-09-04	49.400	49.450	48.250	48.850	48.850	76,000
2024-09-03	49.600	49.600	48.850	49.500	49.500	44,000
2024-09-02	49.400	49.450	49.200	49.300	49.300	22,000
2024-08-30	49.000	49.600	49.000	49.400	49.400	24,000
2024-08-29	48.650	49.150	48.600	49.050	49.050	19,000
2024-08-28	48.750	49.000	48.700	48.900	48.900	54,000
2024-08-27	49.650	49.750	49.000	49.450	49.450	34,000
2024-08-26	49.600	49.750	49.200	49.650	49.650	55,000
2024-08-23	48.500	49.050	48.500	49.050	49.050	50,000
2024-08-22	49.000	49.000	48.400	48.500	48.500	56,000
2024-08-21	49.100	49.350	48.850	48.850	48.850	31,000
2024-08-20	49.600	49.600	48.950	48.950	48.950	36,000
2024-08-19	48.150	49.050	48.150	48.950	48.950	110,000
2024-08-16	48.050	48.050	47.600	47.800	47.800	43,000
2024-08-15	47.850	48.150	47.700	47.800	47.800	39,000
2024-08-14	47.850	48.200	47.700	47.800	47.800	45,000
2024-08-13	47.850	48.000	47.700	47.700	47.700	43,000
2024-08-12	47.700	48.400	47.700	47.900	47.900	46,000
2024-08-09	48.000	48.000	47.500	47.500	47.500	65,000
2024-08-08	47.750	48.000	47.350	47.700	47.700	33,000
2024-08-07	46.150	47.850	46.150	47.750	47.750	76,000

← NewerPage 9 of 21 · 1,226 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.