Egis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 192.00 | 209.00 | 189.00 | 207.50 | 207.50 | 7,695,000 |
| 2024-08-06 | 214.00 | 221.00 | 190.00 | 190.00 | 190.00 | 10,327,000 |
| 2024-08-05 | 213.00 | 215.50 | 211.00 | 211.00 | 211.00 | 1,661,000 |
| 2024-08-02 | 247.00 | 252.50 | 233.50 | 234.00 | 234.00 | 6,194,000 |
| 2024-08-01 | 250.00 | 262.50 | 246.50 | 259.00 | 259.00 | 7,783,000 |
| 2024-07-31 | 245.50 | 248.50 | 238.50 | 240.50 | 240.50 | 4,595,000 |
| 2024-07-30 | 242.00 | 256.00 | 235.00 | 246.00 | 246.00 | 9,186,000 |
| 2024-07-29 | 293.50 | 296.00 | 261.00 | 261.00 | 261.00 | 11,240,000 |
| 2024-07-26 | 273.00 | 295.00 | 272.50 | 289.50 | 289.50 | 11,318,000 |
| 2024-07-25 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-07-24 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-07-23 | 279.00 | 293.00 | 277.50 | 283.00 | 283.00 | 11,708,000 |
| 2024-07-22 | 276.00 | 284.50 | 266.50 | 272.00 | 272.00 | 7,729,000 |
| 2024-07-19 | 286.50 | 293.00 | 275.00 | 277.00 | 277.00 | 9,615,000 |
| 2024-07-18 | 291.00 | 298.00 | 274.50 | 283.00 | 283.00 | 11,903,000 |
| 2024-07-17 | 284.00 | 310.00 | 284.00 | 302.00 | 302.00 | 13,953,000 |
| 2024-07-16 | 295.00 | 301.00 | 282.00 | 282.50 | 282.50 | 15,845,000 |
| 2024-07-15 | 282.50 | 300.00 | 278.00 | 297.00 | 297.00 | 20,442,000 |
| 2024-07-12 | 269.00 | 282.50 | 260.00 | 273.00 | 273.00 | 18,527,000 |
| 2024-07-11 | 265.00 | 275.00 | 260.50 | 271.00 | 271.00 | 8,363,000 |
| 2024-07-10 | 248.00 | 271.00 | 246.00 | 266.00 | 266.00 | 8,802,000 |
| 2024-07-09 | 247.50 | 250.00 | 236.00 | 250.00 | 250.00 | 2,347,000 |
| 2024-07-08 | 253.50 | 255.00 | 246.00 | 246.00 | 246.00 | 1,504,000 |
| 2024-07-05 | 262.00 | 263.00 | 253.50 | 254.00 | 254.00 | 2,097,000 |
| 2024-07-04 | 252.00 | 263.00 | 251.00 | 259.50 | 259.50 | 4,424,000 |
| 2024-07-03 | 251.50 | 255.00 | 250.00 | 250.00 | 250.00 | 1,785,000 |
| 2024-07-02 | 243.00 | 252.50 | 243.00 | 250.50 | 250.50 | 1,896,000 |
| 2024-07-01 | 247.50 | 249.50 | 245.00 | 245.00 | 245.00 | 1,383,000 |
| 2024-06-28 | 246.50 | 250.50 | 245.50 | 249.50 | 249.50 | 1,785,000 |
| 2024-06-27 | 255.00 | 258.50 | 246.50 | 246.50 | 246.50 | 3,175,000 |
| 2024-06-26 | 269.00 | 272.00 | 254.00 | 256.50 | 256.50 | 6,089,000 |
| 2024-06-25 | 261.50 | 264.50 | 245.00 | 264.00 | 264.00 | 5,501,000 |
| 2024-06-24 | 255.00 | 260.50 | 255.00 | 258.00 | 258.00 | 1,566,000 |
| 2024-06-21 | 265.00 | 266.00 | 256.50 | 256.50 | 256.50 | 3,057,000 |
| 2024-06-20 | 254.00 | 271.50 | 254.00 | 266.00 | 266.00 | 5,741,000 |
| 2024-06-19 | 259.50 | 262.00 | 250.50 | 256.00 | 256.00 | 2,613,000 |
| 2024-06-18 | 263.00 | 271.00 | 255.50 | 256.00 | 256.00 | 5,908,000 |
| 2024-06-17 | 253.00 | 268.00 | 253.00 | 259.50 | 259.50 | 3,661,000 |
| 2024-06-14 | 256.00 | 258.50 | 253.00 | 254.50 | 254.50 | 1,728,000 |
| 2024-06-13 | 261.00 | 262.00 | 251.50 | 255.00 | 255.00 | 3,195,000 |
| 2024-06-12 | 247.50 | 261.50 | 247.00 | 256.50 | 256.50 | 3,971,000 |
| 2024-06-11 | 253.00 | 254.00 | 241.00 | 249.50 | 249.50 | 2,800,000 |
| 2024-06-07 | 253.00 | 257.00 | 252.00 | 253.00 | 253.00 | 1,193,000 |
| 2024-06-06 | 259.00 | 260.50 | 250.50 | 252.50 | 252.50 | 2,997,000 |
| 2024-06-05 | 260.50 | 263.00 | 253.00 | 253.00 | 253.00 | 2,533,000 |
| 2024-06-04 | 266.00 | 279.00 | 260.00 | 260.50 | 260.50 | 10,512,000 |
| 2024-06-03 | 256.00 | 263.00 | 253.00 | 263.00 | 263.00 | 2,994,000 |
| 2024-05-31 | 259.50 | 259.50 | 250.00 | 258.00 | 258.00 | 6,735,000 |
| 2024-05-30 | 267.00 | 273.00 | 250.00 | 255.00 | 255.00 | 22,324,000 |
| 2024-05-29 | 246.00 | 264.00 | 246.00 | 264.00 | 264.00 | 11,873,000 |
| 2024-05-28 | 234.50 | 248.00 | 234.50 | 240.00 | 240.00 | 5,758,000 |
| 2024-05-27 | 235.00 | 236.50 | 228.00 | 229.00 | 229.00 | 1,637,000 |
| 2024-05-24 | 225.50 | 236.00 | 225.50 | 232.50 | 232.50 | 1,401,000 |
| 2024-05-23 | 238.50 | 240.00 | 230.00 | 230.50 | 230.50 | 1,840,000 |
| 2024-05-22 | 234.00 | 240.00 | 233.00 | 237.50 | 237.50 | 1,895,000 |
| 2024-05-21 | 242.00 | 244.00 | 231.50 | 234.00 | 234.00 | 3,567,000 |
| 2024-05-20 | 239.50 | 244.50 | 235.00 | 239.50 | 239.50 | 2,599,000 |
| 2024-05-17 | 238.00 | 247.50 | 236.50 | 237.00 | 237.00 | 4,631,000 |
| 2024-05-16 | 246.50 | 251.00 | 237.50 | 240.00 | 240.00 | 5,375,000 |
| 2024-05-15 | 236.00 | 250.00 | 232.00 | 247.00 | 247.00 | 8,118,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 2.7980 TWD |
| 2022-07-14 | 10.0000 TWD |
| 2021-07-30 | 15.0000 TWD |
| 2020-08-03 | 9.0007 TWD |
| 2019-07-05 | 8.0927 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.