Egis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	83.700	84.400	81.500	81.800	81.800	340,000
2023-08-14	87.000	87.000	81.500	82.900	82.900	724,000
2023-08-11	88.000	89.200	83.500	87.000	87.000	1,191,000
2023-08-10	99.500	99.500	90.000	90.000	90.000	1,289,000
2023-08-09	100.50	101.50	98.800	100.00	100.00	146,000
2023-08-08	104.00	104.00	100.00	100.00	100.00	141,000
2023-08-07	100.50	103.00	99.500	103.00	103.00	350,000
2023-08-04	99.100	99.900	96.400	99.900	99.900	591,000
2023-08-03	99.100	99.100	99.100	99.100	99.100	0
2023-08-02	102.50	107.00	98.700	99.100	99.100	1,048,000
2023-08-01	103.00	104.50	101.50	101.50	101.50	183,000
2023-07-31	103.00	105.00	101.00	103.00	103.00	329,000
2023-07-28	102.00	104.50	100.50	103.00	103.00	329,000
2023-07-27	105.50	106.00	102.00	102.00	102.00	363,000
2023-07-26	106.00	106.50	102.50	103.50	103.50	455,000
2023-07-25	103.50	105.00	101.00	104.50	104.50	424,000
2023-07-24	102.50	103.00	100.50	102.00	102.00	305,000
2023-07-21	101.00	106.00	99.800	102.00	102.00	709,000
2023-07-20	101.00	104.50	101.00	101.00	101.00	530,000
2023-07-19	110.00	110.00	100.00	102.00	102.00	1,873,000
2023-07-18	117.50	118.00	108.50	109.00	109.00	1,681,000
2023-07-17	109.00	118.50	109.00	117.00	117.00	2,472,000
2023-07-14	110.00	112.00	108.50	111.50	108.70	1,151,000
2023-07-13	109.50	112.00	107.50	108.00	105.29	771,247
2023-07-12	107.00	110.00	107.00	108.50	105.78	738,424
2023-07-11	110.00	111.50	106.50	106.50	103.83	1,166,914
2023-07-10	112.50	113.00	110.00	111.00	108.21	929,039
2023-07-07	108.00	114.00	107.00	112.00	109.19	1,852,988
2023-07-06	108.50	110.00	106.50	109.50	106.75	759,524
2023-07-05	110.50	111.50	104.50	107.50	104.80	1,361,671
2023-07-04	107.00	109.00	105.50	108.50	105.78	1,036,013
2023-07-03	108.00	109.00	105.00	108.00	105.29	917,759
2023-06-30	103.00	107.00	101.50	107.00	104.31	777,702
2023-06-29	106.50	110.00	102.50	102.50	99.928	1,812,371
2023-06-28	103.00	104.00	100.50	102.50	99.928	605,615
2023-06-27	104.50	107.00	101.00	101.50	98.953	847,692
2023-06-26	105.00	108.50	99.800	103.50	100.90	1,164,690
2023-06-21	107.50	111.00	106.00	106.00	103.34	2,543,897
2023-06-20	101.00	110.00	97.300	108.50	105.78	3,947,416
2023-06-19	90.500	100.50	90.500	100.50	97.978	2,719,440
2023-06-16	91.900	92.000	89.500	91.600	89.301	510,820
2023-06-15	91.700	92.800	90.900	91.100	88.814	736,508
2023-06-14	89.000	91.900	89.000	90.200	87.937	736,623
2023-06-13	90.100	90.200	88.600	88.700	86.474	282,899
2023-06-12	89.900	91.500	88.300	90.200	87.937	366,230
2023-06-09	90.700	91.200	87.400	89.200	86.962	653,133
2023-06-08	85.300	92.400	85.200	90.200	87.937	1,341,364
2023-06-07	85.600	86.100	84.800	85.300	83.159	190,261
2023-06-06	86.100	86.500	84.400	85.300	83.159	125,278
2023-06-05	85.500	86.100	84.500	85.700	83.549	217,736
2023-06-02	85.500	85.500	84.200	84.300	82.185	143,695
2023-06-01	86.300	86.300	85.100	85.500	83.354	110,917
2023-05-31	85.100	86.500	85.100	85.600	83.452	104,401
2023-05-30	87.000	87.000	84.700	86.000	83.842	84,881
2023-05-29	84.100	86.400	84.100	86.000	83.842	161,130
2023-05-26	84.300	85.300	84.300	84.500	82.380	77,882
2023-05-25	85.800	85.800	84.300	84.700	82.575	52,170
2023-05-24	87.400	87.400	84.600	84.800	82.672	161,611
2023-05-23	84.000	85.600	84.000	85.100	82.965	69,120
2023-05-22	84.000	85.600	84.000	84.800	82.672	106,402

← NewerPage 14 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.