Egis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	78.900	80.300	78.100	78.200	76.238	328,237
2023-02-15	77.100	79.300	76.900	77.300	75.360	334,125
2023-02-14	78.200	80.900	77.800	77.800	75.848	663,682
2023-02-13	74.500	79.700	74.500	78.400	76.433	822,788
2023-02-10	78.500	78.500	74.600	74.800	72.923	500,795
2023-02-09	76.800	79.700	75.900	77.000	75.068	841,496
2023-02-08	71.100	77.400	71.100	76.100	74.190	889,600
2023-02-07	70.800	71.400	70.000	71.300	69.511	119,992
2023-02-06	71.000	71.500	69.800	70.800	69.023	87,904
2023-02-03	70.600	71.700	69.300	70.700	68.926	280,596
2023-02-02	70.000	73.000	70.000	70.600	68.828	651,129
2023-02-01	66.000	69.500	66.000	69.200	67.464	630,925
2023-01-31	65.000	66.000	64.800	65.500	63.856	129,282
2023-01-30	63.500	65.400	63.500	65.200	63.564	296,601
2023-01-17	62.600	63.300	62.600	63.100	61.517	92,026
2023-01-16	63.100	63.200	62.600	62.800	61.224	50,503
2023-01-13	64.400	64.400	63.000	63.100	61.517	66,024
2023-01-12	64.500	64.700	63.600	63.800	62.199	89,424
2023-01-11	64.500	64.900	64.000	64.300	62.686	65,847
2023-01-10	64.600	64.900	63.700	64.500	62.881	92,220
2023-01-09	64.100	64.500	63.300	64.200	62.589	150,457
2023-01-06	63.100	63.600	62.900	63.100	61.517	81,629
2023-01-05	63.500	64.100	63.000	63.100	61.517	89,772
2023-01-04	60.700	63.900	60.700	63.400	61.809	254,999
2023-01-03	60.500	61.500	59.600	60.800	59.274	84,535
2022-12-30	61.300	61.800	60.400	60.500	58.982	75,233
2022-12-29	61.000	61.900	60.100	61.000	59.469	82,355
2022-12-28	62.500	62.500	60.800	61.000	59.469	168,940
2022-12-27	63.000	63.900	62.600	62.600	61.029	49,026
2022-12-26	62.700	63.700	62.000	62.800	61.224	57,011
2022-12-23	62.000	63.300	61.800	62.900	61.322	86,095
2022-12-22	62.200	63.900	62.200	62.400	60.834	151,360
2022-12-21	61.700	62.900	61.500	62.000	60.444	62,571
2022-12-20	63.900	64.000	61.300	61.600	60.054	156,408
2022-12-19	64.000	64.300	63.000	63.000	61.419	70,795
2022-12-16	64.500	64.600	63.000	64.000	62.394	118,092
2022-12-15	64.300	65.500	64.300	65.100	63.466	82,080
2022-12-14	64.300	65.800	64.300	64.700	63.076	219,191
2022-12-13	64.000	65.500	64.000	64.300	62.686	92,273
2022-12-12	63.600	64.000	63.100	63.800	62.199	43,533
2022-12-09	64.400	64.400	63.600	63.700	62.102	39,577
2022-12-08	63.300	64.300	63.200	64.100	62.491	56,461
2022-12-07	65.000	66.500	63.000	63.800	62.199	208,579
2022-12-06	68.000	68.000	65.000	65.000	63.369	250,461
2022-12-05	66.700	68.100	66.500	67.600	65.904	134,345
2022-12-02	65.900	67.500	65.900	66.800	65.124	154,026
2022-12-01	66.400	66.500	65.300	65.700	64.051	124,939
2022-11-30	63.400	66.000	63.400	65.100	63.466	139,804
2022-11-29	63.500	64.000	63.000	63.400	61.809	49,982
2022-11-28	63.000	63.800	63.000	63.700	62.102	30,256
2022-11-25	64.600	64.600	63.400	63.600	62.004	66,236
2022-11-24	62.100	64.100	62.100	63.900	62.297	169,565
2022-11-23	62.200	62.500	61.800	62.100	60.542	66,301
2022-11-22	63.300	63.400	61.400	61.400	59.859	133,084
2022-11-21	63.300	63.800	63.000	63.000	61.419	67,738
2022-11-18	64.100	65.600	63.500	64.100	62.491	160,523
2022-11-17	63.700	64.200	62.600	64.000	62.394	169,919
2022-11-16	63.400	63.900	62.300	63.500	61.907	124,316
2022-11-15	63.100	63.100	62.000	62.800	61.224	129,325
2022-11-14	62.000	62.600	61.800	62.600	61.029	155,582

← NewerPage 16 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.