Egis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	86.000	86.400	82.500	84.000	81.892	213,573
2023-05-18	87.000	87.300	85.600	86.000	83.842	93,148
2023-05-17	85.000	87.100	84.500	85.800	83.647	381,059
2023-05-16	85.000	85.600	84.000	85.200	83.062	288,229
2023-05-15	82.200	84.400	81.200	84.400	82.282	262,700
2023-05-12	80.300	82.800	80.300	82.000	79.942	85,081
2023-05-11	82.600	82.600	80.200	80.300	78.285	152,868
2023-05-10	82.100	84.100	82.100	82.600	80.527	89,256
2023-05-09	83.500	84.000	81.300	83.200	81.112	141,994
2023-05-08	83.700	84.100	83.000	83.000	80.917	63,164
2023-05-05	83.700	84.400	83.400	83.500	81.405	71,536
2023-05-04	84.800	84.800	83.500	83.700	81.600	40,754
2023-05-03	83.800	85.000	82.300	84.400	82.282	122,849
2023-05-02	85.400	85.600	83.600	83.600	81.502	101,118
2023-04-28	85.800	85.800	84.100	85.100	82.965	181,957
2023-04-27	81.500	84.300	81.000	83.700	81.600	202,534
2023-04-26	81.000	81.600	79.900	81.200	79.162	128,535
2023-04-25	84.200	84.200	80.300	81.000	78.967	239,358
2023-04-24	79.600	84.200	79.600	83.700	81.600	190,730
2023-04-21	83.900	83.900	81.700	81.800	79.747	260,488
2023-04-20	84.700	85.200	83.500	83.500	81.405	246,541
2023-04-19	86.400	86.600	85.000	85.000	82.867	245,128
2023-04-18	88.100	89.100	86.200	86.300	84.134	372,001
2023-04-17	88.700	88.900	87.300	88.000	85.792	171,623
2023-04-14	89.500	89.900	87.500	87.500	85.304	292,728
2023-04-13	90.000	90.000	88.600	89.000	86.767	323,031
2023-04-12	88.600	90.600	87.900	90.600	88.326	532,579
2023-04-11	86.700	88.400	85.700	87.700	85.499	502,483
2023-04-10	87.000	87.600	86.300	86.700	84.524	156,606
2023-04-07	87.200	88.400	86.800	86.800	84.622	233,033
2023-04-06	87.900	88.700	86.000	87.500	85.304	358,560
2023-03-31	89.800	90.600	86.800	87.900	85.694	878,190
2023-03-30	85.600	89.600	85.600	89.500	87.254	1,109,122
2023-03-29	87.300	87.300	85.000	85.000	82.867	315,639
2023-03-28	89.000	90.000	85.400	85.500	83.354	491,307
2023-03-27	90.700	90.900	88.800	88.800	86.572	330,189
2023-03-24	94.200	94.200	89.100	89.900	87.644	899,267
2023-03-23	92.000	94.700	91.600	92.800	90.471	680,207
2023-03-22	92.000	95.700	91.600	93.000	90.666	1,740,306
2023-03-21	90.000	95.300	90.000	90.700	88.424	2,948,607
2023-03-20	80.400	88.400	80.400	88.400	86.182	1,349,639
2023-03-17	78.600	80.600	78.600	80.400	78.382	218,874
2023-03-16	78.600	79.300	77.800	78.500	76.530	222,897
2023-03-15	79.600	80.000	79.000	79.100	77.115	197,001
2023-03-14	80.500	80.500	79.100	79.500	77.505	144,717
2023-03-13	79.700	81.000	78.300	80.200	78.187	371,368
2023-03-10	79.700	79.700	78.600	79.300	77.310	227,177
2023-03-09	79.400	80.700	79.400	80.100	78.090	349,302
2023-03-08	78.300	79.500	77.600	79.400	77.408	245,175
2023-03-07	79.500	80.100	76.900	79.700	77.700	642,846
2023-03-06	80.900	81.000	80.300	80.500	78.480	211,825
2023-03-03	79.500	81.000	79.500	80.400	78.382	372,680
2023-03-02	79.900	80.700	79.400	79.900	77.895	269,416
2023-03-01	80.000	80.000	78.500	79.800	77.798	302,299
2023-02-24	79.600	80.200	78.300	79.200	77.213	400,364
2023-02-23	78.900	80.800	78.900	79.400	77.408	351,565
2023-02-22	79.000	80.300	78.300	79.100	77.115	343,106
2023-02-21	79.600	80.000	78.700	79.400	77.408	318,934
2023-02-20	80.000	80.900	78.800	79.400	77.408	479,355
2023-02-17	78.200	80.000	78.200	79.600	77.603	498,582

← NewerPage 15 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.