Egis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	279.00	284.50	251.50	251.50	251.50	6,336,000
2024-02-02	275.00	284.50	271.50	279.00	279.00	4,896,000
2024-02-01	266.00	282.00	266.00	269.50	269.50	6,523,000
2024-01-31	246.00	272.50	243.50	272.00	272.00	38,663,000
2024-01-30	230.00	248.00	229.00	248.00	248.00	31,099,000
2024-01-29	210.00	226.00	206.50	226.00	226.00	27,549,000
2024-01-26	192.00	208.00	190.50	205.50	205.50	26,374,000
2024-01-25	193.00	196.50	188.50	194.00	194.00	17,020,000
2024-01-24	188.50	194.00	185.50	192.00	192.00	21,448,000
2024-01-23	174.00	188.00	173.00	183.00	183.00	18,237,000
2024-01-22	172.00	177.50	165.50	175.00	175.00	13,456,000
2024-01-19	178.00	178.00	169.00	174.00	174.00	16,373,000
2024-01-18	179.50	182.50	174.50	179.50	179.50	24,422,000
2024-01-17	172.00	178.00	169.00	176.00	176.00	28,498,000
2024-01-16	162.50	162.50	162.50	162.50	162.50	2,960,000
2024-01-15	148.00	148.00	148.00	148.00	148.00	0
2024-01-12	147.50	159.50	146.50	148.00	148.00	24,610,000
2024-01-11	148.50	149.50	142.50	148.00	148.00	17,365,000
2024-01-10	137.00	148.50	136.00	147.50	147.50	30,368,000
2024-01-09	143.00	143.50	134.50	135.00	135.00	10,273,000
2024-01-08	149.00	149.50	136.50	140.50	140.50	25,335,000
2024-01-05	131.50	142.00	130.50	142.00	142.00	16,861,000
2024-01-04	121.00	131.00	119.00	129.50	129.50	7,563,000
2024-01-03	122.00	123.50	119.00	121.50	121.50	1,633,000
2024-01-02	120.50	123.50	118.00	123.00	123.00	2,155,000
2023-12-29	122.50	122.50	116.50	119.50	119.50	3,356,000
2023-12-28	128.00	128.00	121.50	122.00	122.00	6,982,000
2023-12-27	128.50	135.00	127.50	128.50	128.50	13,199,000
2023-12-26	127.00	133.00	126.00	127.50	127.50	7,715,000
2023-12-25	130.50	130.50	125.00	125.00	125.00	2,833,000
2023-12-22	122.00	131.00	122.00	129.00	129.00	7,027,000
2023-12-21	120.00	124.50	119.50	121.50	121.50	2,556,000
2023-12-20	123.50	127.50	122.00	122.50	122.50	3,263,000
2023-12-19	123.50	125.00	116.00	121.50	121.50	5,226,000
2023-12-18	123.00	129.50	121.00	126.00	126.00	3,730,000
2023-12-15	130.50	133.50	124.00	124.50	124.50	6,502,000
2023-12-14	131.50	133.00	126.00	128.50	128.50	5,082,000
2023-12-13	134.00	135.00	128.00	130.00	130.00	5,936,000
2023-12-12	132.50	135.50	128.00	135.50	135.50	10,950,000
2023-12-11	127.00	131.00	123.00	130.50	130.50	12,979,000
2023-12-08	114.00	124.50	113.50	124.50	124.50	9,534,000
2023-12-07	118.50	122.00	112.00	113.50	113.50	10,269,000
2023-12-06	107.00	116.00	106.00	116.00	116.00	4,507,000
2023-12-05	109.00	109.00	105.00	105.50	105.50	2,356,000
2023-12-04	110.00	113.50	107.50	109.00	109.00	2,350,000
2023-12-01	110.00	114.50	109.00	109.00	109.00	3,025,000
2023-11-30	112.00	112.00	107.50	109.00	109.00	2,438,000
2023-11-29	110.00	117.50	109.00	112.00	112.00	8,072,000
2023-11-28	103.00	109.50	103.00	108.00	108.00	8,271,000
2023-11-27	102.00	106.00	100.50	101.50	101.50	6,442,000
2023-11-24	96.000	103.50	94.700	101.50	101.50	7,518,000
2023-11-23	93.300	99.500	93.000	94.200	94.200	3,259,000
2023-11-22	89.500	94.000	88.300	92.600	92.600	1,231,000
2023-11-21	92.200	92.900	89.400	89.500	89.500	667,000
2023-11-20	91.900	94.900	89.800	90.600	90.600	1,939,000
2023-11-17	85.000	91.700	84.900	90.600	90.600	1,638,000
2023-11-16	84.900	84.900	84.000	84.600	84.600	188,000
2023-11-15	83.800	84.600	83.500	84.000	84.000	260,000
2023-11-14	83.900	83.900	82.200	83.000	83.000	135,000
2023-11-13	84.700	85.200	82.400	82.400	82.400	351,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.