Egis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 219.00 | 235.00 | 218.00 | 227.50 | 227.50 | 5,651,000 |
| 2024-05-13 | 217.00 | 219.50 | 212.00 | 219.50 | 219.50 | 2,539,000 |
| 2024-05-10 | 229.50 | 229.50 | 212.00 | 216.50 | 216.50 | 5,160,000 |
| 2024-05-09 | 241.00 | 243.00 | 230.50 | 231.50 | 231.50 | 2,257,000 |
| 2024-05-08 | 235.50 | 244.00 | 235.50 | 243.00 | 243.00 | 1,806,000 |
| 2024-05-07 | 234.00 | 238.50 | 232.50 | 238.00 | 238.00 | 2,127,000 |
| 2024-05-06 | 238.50 | 239.50 | 229.00 | 232.00 | 232.00 | 3,041,000 |
| 2024-05-03 | 247.00 | 252.50 | 234.00 | 238.50 | 238.50 | 3,052,000 |
| 2024-05-02 | 241.50 | 246.00 | 239.00 | 245.00 | 245.00 | 1,921,000 |
| 2024-04-30 | 245.00 | 249.00 | 239.00 | 247.00 | 247.00 | 2,244,000 |
| 2024-04-29 | 253.00 | 257.00 | 246.50 | 247.50 | 247.50 | 2,583,000 |
| 2024-04-26 | 251.50 | 264.00 | 249.50 | 249.50 | 249.50 | 3,895,000 |
| 2024-04-25 | 264.50 | 267.00 | 248.00 | 248.00 | 248.00 | 7,010,000 |
| 2024-04-24 | 249.50 | 259.50 | 246.00 | 259.50 | 259.50 | 4,177,000 |
| 2024-04-23 | 244.50 | 250.00 | 236.00 | 236.00 | 236.00 | 2,368,000 |
| 2024-04-22 | 261.50 | 266.50 | 237.00 | 237.00 | 237.00 | 4,606,000 |
| 2024-04-19 | 259.00 | 264.50 | 241.50 | 257.00 | 257.00 | 7,811,000 |
| 2024-04-18 | 265.50 | 277.50 | 257.00 | 261.00 | 261.00 | 11,423,000 |
| 2024-04-17 | 257.00 | 276.50 | 256.00 | 268.50 | 268.50 | 13,457,000 |
| 2024-04-16 | 245.00 | 262.00 | 241.00 | 253.00 | 253.00 | 10,427,000 |
| 2024-04-15 | 249.00 | 250.00 | 241.50 | 243.00 | 243.00 | 3,861,000 |
| 2024-04-12 | 259.50 | 259.50 | 251.00 | 252.00 | 252.00 | 4,664,000 |
| 2024-04-11 | 263.00 | 268.50 | 255.00 | 255.00 | 255.00 | 8,114,000 |
| 2024-04-10 | 281.50 | 282.00 | 270.50 | 270.50 | 270.50 | 4,600,000 |
| 2024-04-09 | 290.00 | 292.50 | 274.50 | 278.00 | 278.00 | 7,206,000 |
| 2024-04-08 | 299.50 | 303.00 | 276.50 | 289.00 | 289.00 | 9,051,000 |
| 2024-04-03 | 291.50 | 310.50 | 287.00 | 293.50 | 293.50 | 17,320,000 |
| 2024-04-02 | 281.50 | 299.50 | 278.00 | 295.50 | 295.50 | 17,090,000 |
| 2024-04-01 | 283.00 | 294.00 | 275.50 | 282.00 | 282.00 | 15,516,000 |
| 2024-03-29 | 258.00 | 278.00 | 256.50 | 272.00 | 272.00 | 18,486,000 |
| 2024-03-28 | 251.00 | 265.00 | 244.00 | 255.00 | 255.00 | 7,823,000 |
| 2024-03-27 | 253.00 | 253.00 | 245.50 | 250.00 | 250.00 | 4,198,000 |
| 2024-03-26 | 268.00 | 270.00 | 247.00 | 253.50 | 253.50 | 7,380,000 |
| 2024-03-25 | 255.50 | 266.00 | 255.50 | 262.00 | 262.00 | 7,341,000 |
| 2024-03-22 | 255.00 | 256.50 | 244.50 | 254.00 | 254.00 | 6,877,000 |
| 2024-03-21 | 263.00 | 267.00 | 254.00 | 258.50 | 258.50 | 7,041,000 |
| 2024-03-20 | 260.00 | 268.50 | 252.00 | 260.00 | 260.00 | 14,379,000 |
| 2024-03-19 | 258.00 | 265.50 | 244.00 | 252.00 | 252.00 | 17,830,000 |
| 2024-03-18 | 229.50 | 252.00 | 227.00 | 252.00 | 252.00 | 8,051,000 |
| 2024-03-15 | 235.00 | 237.50 | 224.00 | 229.50 | 229.50 | 6,914,000 |
| 2024-03-14 | 231.00 | 244.50 | 223.00 | 235.50 | 235.50 | 13,496,000 |
| 2024-03-13 | 253.00 | 253.00 | 231.00 | 231.00 | 231.00 | 9,151,000 |
| 2024-03-12 | 253.00 | 258.00 | 248.00 | 256.50 | 256.50 | 6,507,000 |
| 2024-03-11 | 262.00 | 270.50 | 248.00 | 249.50 | 249.50 | 9,127,000 |
| 2024-03-08 | 272.00 | 278.50 | 258.00 | 269.50 | 269.50 | 12,745,000 |
| 2024-03-07 | 297.00 | 300.00 | 265.00 | 265.50 | 265.50 | 16,092,000 |
| 2024-03-06 | 298.00 | 313.00 | 290.50 | 293.50 | 293.50 | 11,493,000 |
| 2024-03-05 | 318.00 | 321.00 | 288.50 | 300.00 | 300.00 | 14,191,000 |
| 2024-03-04 | 338.00 | 339.00 | 306.50 | 317.50 | 317.50 | 8,757,000 |
| 2024-03-01 | 340.00 | 347.50 | 325.00 | 334.00 | 334.00 | 11,282,000 |
| 2024-02-29 | 323.00 | 338.00 | 311.00 | 336.00 | 336.00 | 13,334,000 |
| 2024-02-27 | 326.00 | 334.00 | 300.00 | 315.50 | 315.50 | 4,682,000 |
| 2024-02-26 | 295.00 | 316.00 | 295.00 | 316.00 | 316.00 | 4,504,000 |
| 2024-02-23 | 291.50 | 292.00 | 281.50 | 287.50 | 287.50 | 2,651,000 |
| 2024-02-22 | 286.00 | 286.00 | 265.00 | 283.50 | 283.50 | 3,729,000 |
| 2024-02-21 | 285.00 | 289.00 | 271.00 | 277.00 | 277.00 | 3,180,000 |
| 2024-02-20 | 295.00 | 303.00 | 259.50 | 285.00 | 285.00 | 5,338,000 |
| 2024-02-19 | 307.00 | 307.00 | 288.00 | 288.00 | 288.00 | 3,750,000 |
| 2024-02-16 | 285.00 | 304.00 | 285.00 | 304.00 | 304.00 | 4,822,000 |
| 2024-02-15 | 252.00 | 276.50 | 252.00 | 276.50 | 276.50 | 5,329,000 |
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.