Egis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	64.900	64.900	62.600	62.800	61.224	191,147
2022-11-10	62.700	63.000	62.000	62.500	60.932	102,410
2022-11-09	61.600	63.200	61.600	63.100	61.517	143,487
2022-11-08	60.800	63.800	60.800	61.400	59.859	200,740
2022-11-07	59.400	60.500	58.600	60.200	58.689	83,254
2022-11-04	59.600	60.400	58.900	59.400	57.909	54,711
2022-11-03	58.500	61.500	58.500	59.500	58.007	142,133
2022-11-02	57.900	59.600	57.800	59.500	58.007	162,486
2022-11-01	57.700	57.700	57.000	57.700	56.252	109,970
2022-10-31	55.600	56.300	55.600	56.100	54.692	47,470
2022-10-28	55.600	55.600	55.000	55.000	53.620	54,704
2022-10-27	55.800	56.600	55.600	56.400	54.985	120,259
2022-10-26	56.000	56.000	54.800	55.000	53.620	226,269
2022-10-25	56.900	57.500	55.900	55.900	54.497	167,654
2022-10-24	56.300	58.000	56.300	57.000	55.570	204,990
2022-10-21	58.800	58.800	56.100	56.200	54.790	320,189
2022-10-20	60.000	60.000	58.400	58.800	57.324	92,286
2022-10-19	60.500	62.000	60.100	60.400	58.884	82,897
2022-10-18	62.100	62.100	60.400	61.200	59.664	69,712
2022-10-17	60.200	61.600	57.100	61.100	59.567	169,835
2022-10-14	61.000	62.100	60.000	60.900	59.372	239,261
2022-10-13	63.800	63.800	59.700	59.700	58.202	285,372
2022-10-12	65.400	65.400	63.000	63.800	62.199	130,375
2022-10-11	65.500	66.200	64.700	64.700	63.076	107,469
2022-10-07	68.700	68.700	67.600	68.100	66.391	99,130
2022-10-06	69.200	69.800	67.800	68.000	66.294	70,017
2022-10-05	69.000	69.300	67.600	68.200	66.489	91,112
2022-10-04	69.200	69.200	66.800	67.700	66.001	102,288
2022-10-03	65.700	67.500	65.000	66.500	64.831	99,709
2022-09-30	64.800	66.000	63.200	65.700	64.051	207,392
2022-09-29	64.700	66.300	63.300	65.100	63.466	241,806
2022-09-28	68.500	68.500	63.800	64.000	62.394	339,656
2022-09-27	68.500	69.800	67.500	68.500	66.781	116,431
2022-09-26	71.400	71.800	68.200	68.500	66.781	274,721
2022-09-23	73.800	74.000	72.500	72.600	70.778	143,080
2022-09-22	74.700	74.700	73.800	74.200	72.338	94,575
2022-09-21	74.800	75.600	74.400	74.700	72.825	73,009
2022-09-20	75.900	75.900	75.100	75.100	73.215	54,416
2022-09-19	77.100	77.100	75.400	75.600	73.703	104,472
2022-09-16	78.600	78.600	77.000	77.100	75.165	44,887
2022-09-15	77.100	78.000	77.100	77.300	75.360	60,453
2022-09-14	75.400	77.700	75.400	77.100	75.165	93,781
2022-09-13	78.000	78.300	77.600	77.600	75.653	98,660
2022-09-12	75.900	78.300	75.900	78.000	76.043	78,733
2022-09-08	75.500	76.000	74.200	75.900	73.995	93,460
2022-09-07	75.100	75.100	73.600	74.700	72.825	146,419
2022-09-06	78.000	78.100	75.100	75.100	73.215	284,123
2022-09-05	80.300	80.300	77.900	78.000	76.043	169,465
2022-09-02	81.200	81.200	80.000	80.000	77.992	125,505
2022-09-01	80.600	80.600	79.800	80.000	77.992	89,310
2022-08-31	80.300	80.700	79.000	80.600	78.577	175,587
2022-08-30	79.100	80.200	79.100	79.900	77.895	140,210
2022-08-29	78.200	79.400	78.200	79.100	77.115	121,925
2022-08-26	80.400	80.500	80.000	80.300	78.285	252,953
2022-08-25	79.500	80.700	79.500	79.900	77.895	135,233
2022-08-24	79.400	79.700	79.300	79.500	77.505	122,874
2022-08-23	79.600	79.600	78.900	79.200	77.213	234,383
2022-08-22	79.800	80.600	79.200	79.600	77.603	377,290
2022-08-19	80.300	80.300	78.000	79.800	77.798	652,610
2022-08-18	81.800	81.900	80.000	81.000	78.967	676,288

← NewerPage 17 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.