Egis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	84.300	85.200	83.700	84.600	82.477	134,201
2022-08-16	84.600	85.900	84.000	84.000	81.892	224,247
2022-08-15	84.300	84.500	83.500	84.000	81.892	184,601
2022-08-12	82.000	83.900	82.000	83.900	81.795	194,027
2022-08-11	82.200	82.500	81.800	82.100	80.040	211,652
2022-08-10	81.200	82.900	81.200	82.100	80.040	149,823
2022-08-09	81.200	82.000	81.200	81.600	79.552	71,795
2022-08-08	81.100	82.500	80.800	81.300	79.260	99,815
2022-08-05	80.500	81.900	80.500	81.900	79.845	127,155
2022-08-04	80.500	81.500	79.400	80.300	78.285	88,422
2022-08-03	78.500	81.000	78.400	80.100	78.090	177,059
2022-08-02	81.000	81.000	79.000	79.100	77.115	190,126
2022-08-01	81.000	82.000	80.600	81.900	79.845	88,782
2022-07-29	81.200	81.300	80.600	80.900	78.870	111,296
2022-07-28	81.500	82.300	80.000	80.300	78.285	97,862
2022-07-27	80.200	81.400	79.700	80.600	78.577	137,009
2022-07-26	82.500	82.900	80.400	80.600	78.577	224,182
2022-07-25	82.600	82.800	81.700	82.200	80.137	90,179
2022-07-22	82.000	85.500	81.800	83.000	80.917	301,704
2022-07-21	80.800	82.100	80.600	81.800	79.747	114,747
2022-07-20	80.000	80.900	80.000	80.800	78.772	241,900
2022-07-19	80.100	80.100	79.000	79.200	77.213	204,010
2022-07-18	80.000	80.700	79.200	80.100	78.090	191,661
2022-07-15	78.500	80.000	77.700	79.200	77.213	201,651
2022-07-14	75.500	78.600	74.500	78.500	76.530	461,497
2022-07-13	84.800	86.800	84.800	85.900	73.995	550,118
2022-07-12	87.200	87.200	83.800	84.000	72.359	434,093
2022-07-11	89.400	89.400	87.700	87.900	75.718	231,769
2022-07-08	87.600	90.300	87.200	89.600	77.183	320,262
2022-07-07	84.700	87.500	83.500	87.000	74.943	281,188
2022-07-06	87.200	87.500	84.500	84.500	72.789	231,588
2022-07-05	86.900	88.000	85.500	87.100	75.029	213,658
2022-07-04	85.000	87.200	85.000	86.200	74.254	230,907
2022-07-01	90.000	90.000	84.800	85.000	73.220	524,764
2022-06-30	92.200	92.200	89.600	90.000	77.527	226,428
2022-06-29	91.800	92.700	91.000	91.300	78.647	161,191
2022-06-28	93.800	94.000	92.000	92.100	79.336	143,856
2022-06-27	91.500	94.300	91.300	93.700	80.714	190,833
2022-06-24	91.200	92.300	90.500	90.600	78.044	131,281
2022-06-23	91.000	91.600	89.100	90.800	78.216	355,195
2022-06-22	94.000	94.700	90.000	90.100	77.613	533,280
2022-06-21	93.500	94.700	92.300	93.900	80.887	320,954
2022-06-20	99.000	99.000	92.800	92.800	79.939	688,358
2022-06-17	98.000	99.900	97.300	99.100	85.366	564,178
2022-06-16	104.50	104.50	100.00	100.50	86.572	266,158
2022-06-15	103.50	104.50	102.00	103.00	88.726	113,470
2022-06-14	103.50	104.00	101.00	103.50	89.156	180,758
2022-06-13	105.00	105.50	102.00	103.50	89.156	293,789
2022-06-10	105.00	109.00	104.50	107.00	92.171	342,121
2022-06-09	106.00	107.00	104.00	105.50	90.879	192,354
2022-06-08	108.00	108.00	105.50	106.00	91.310	202,869
2022-06-07	108.00	108.00	105.50	107.50	92.602	236,333
2022-06-06	105.50	107.00	105.50	106.50	91.740	135,404
2022-06-02	106.00	107.50	105.50	105.50	90.879	131,818
2022-06-01	106.50	107.50	105.50	107.00	92.171	250,698
2022-05-31	105.50	106.00	105.00	106.00	91.310	129,829
2022-05-30	104.50	106.50	103.50	106.00	91.310	308,707
2022-05-27	104.00	104.00	102.00	103.00	88.726	244,123
2022-05-26	104.00	104.50	102.00	103.50	89.156	327,566
2022-05-25	103.00	103.00	100.50	101.50	87.433	232,062

← NewerPage 18 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.