Egis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	84.100	85.600	83.700	83.800	83.800	138,000
2023-11-09	86.700	86.700	83.400	84.400	84.400	563,000
2023-11-08	87.000	87.400	85.000	87.000	87.000	476,000
2023-11-07	86.500	88.200	86.200	86.400	86.400	231,000
2023-11-06	85.200	88.200	85.000	86.500	86.500	471,000
2023-11-03	86.200	86.400	84.300	84.500	84.500	337,000
2023-11-02	87.200	88.400	85.800	86.100	86.100	460,000
2023-11-01	87.500	88.300	85.000	86.000	86.000	328,000
2023-10-31	90.100	90.100	85.600	86.300	86.300	702,000
2023-10-30	87.400	92.900	87.400	89.100	89.100	2,035,000
2023-10-27	84.500	91.000	83.700	86.400	86.400	1,266,000
2023-10-26	83.400	87.900	83.300	83.300	83.300	717,000
2023-10-25	85.500	85.500	84.000	84.100	84.100	178,000
2023-10-24	84.900	85.000	83.600	84.500	84.500	228,000
2023-10-23	81.600	85.900	81.600	83.200	83.200	242,000
2023-10-20	81.200	82.600	80.500	82.500	82.500	151,000
2023-10-19	81.100	82.100	80.700	82.000	82.000	146,000
2023-10-18	82.400	82.600	80.500	81.100	81.100	186,000
2023-10-17	83.700	84.500	82.700	82.700	82.700	142,000
2023-10-16	83.700	84.900	83.300	84.300	84.300	147,000
2023-10-13	85.000	85.000	84.100	84.500	84.500	108,000
2023-10-12	83.700	84.800	82.900	84.500	84.500	201,000
2023-10-11	83.200	83.500	81.300	83.300	83.300	232,000
2023-10-06	81.000	82.100	81.000	82.000	82.000	96,000
2023-10-05	80.800	82.100	80.600	82.000	82.000	219,000
2023-10-04	80.500	80.600	78.800	80.500	80.500	346,000
2023-10-03	82.600	84.500	80.700	80.800	80.800	371,000
2023-10-02	83.400	83.900	82.700	82.900	82.900	111,000
2023-09-28	82.300	83.800	82.300	83.400	83.400	77,000
2023-09-27	84.900	85.000	82.000	82.200	82.200	226,000
2023-09-26	84.700	84.900	84.100	84.900	84.900	75,000
2023-09-25	84.000	85.600	84.000	84.500	84.500	155,000
2023-09-22	83.400	84.400	83.000	83.900	83.900	96,000
2023-09-21	83.600	85.100	83.000	83.600	83.600	142,000
2023-09-20	86.000	86.100	84.000	84.300	84.300	132,000
2023-09-19	87.900	88.000	85.300	85.800	85.800	130,000
2023-09-18	87.100	88.800	86.800	86.800	86.800	126,000
2023-09-15	87.500	87.800	86.500	87.000	87.000	128,000
2023-09-14	86.100	88.200	86.100	87.300	87.300	184,000
2023-09-13	83.200	86.000	83.200	85.300	85.300	138,000
2023-09-12	83.400	85.000	83.400	84.300	84.300	49,000
2023-09-11	85.500	87.100	84.000	84.200	84.200	164,000
2023-09-08	83.500	86.100	83.400	85.200	85.200	213,000
2023-09-07	85.000	85.300	83.700	83.900	83.900	118,000
2023-09-06	83.900	85.500	83.900	85.500	85.500	137,000
2023-09-05	84.600	85.900	83.900	83.900	83.900	150,000
2023-09-04	83.700	85.200	82.800	85.000	85.000	127,000
2023-09-01	81.700	84.100	81.700	82.600	82.600	193,000
2023-08-31	80.500	83.000	80.500	82.000	82.000	194,000
2023-08-30	81.800	83.200	81.000	81.000	81.000	210,000
2023-08-29	79.100	81.400	79.100	81.000	81.000	202,000
2023-08-28	79.900	79.900	78.200	78.700	78.700	203,000
2023-08-25	80.100	80.600	79.100	79.900	79.900	211,000
2023-08-24	80.800	82.400	79.900	80.300	80.300	275,000
2023-08-23	82.800	82.800	80.500	80.800	80.800	203,000
2023-08-22	82.800	83.100	81.100	81.200	81.200	161,000
2023-08-21	83.400	84.400	82.800	82.800	82.800	122,000
2023-08-18	84.500	84.700	82.500	83.400	83.400	219,000
2023-08-17	82.300	85.500	81.200	84.200	84.200	332,000
2023-08-16	81.800	82.300	79.700	82.300	82.300	392,000

← NewerPage 13 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.