Egis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	103.00	104.00	101.00	101.00	87.003	324,433
2022-05-23	109.00	109.00	102.50	102.50	88.295	1,021,502
2022-05-20	110.00	111.00	108.00	108.00	93.033	208,149
2022-05-19	108.00	109.50	108.00	109.00	93.894	290,573
2022-05-18	112.00	112.00	110.50	111.50	96.048	175,132
2022-05-17	111.00	112.00	109.00	110.50	95.186	464,851
2022-05-16	113.50	114.50	111.00	111.00	95.617	600,658
2022-05-13	111.00	116.00	110.00	115.00	99.062	774,963
2022-05-12	113.50	113.50	109.00	109.00	93.894	312,987
2022-05-11	113.00	114.50	111.00	114.00	98.201	322,389
2022-05-10	110.50	113.50	109.50	112.00	96.478	212,372
2022-05-09	113.50	113.50	110.50	111.50	96.048	324,066
2022-05-06	111.50	114.00	111.00	114.00	98.201	265,882
2022-05-05	116.50	116.50	114.00	114.50	98.632	344,857
2022-05-04	114.50	116.50	113.50	114.00	98.201	497,787
2022-05-03	111.50	113.50	110.00	113.00	97.340	212,850
2022-04-29	115.00	115.00	110.00	110.50	95.186	421,164
2022-04-28	111.50	114.00	109.50	112.00	96.478	309,824
2022-04-27	105.50	109.50	105.00	109.00	93.894	423,749
2022-04-26	109.50	111.00	108.50	109.50	94.325	349,302
2022-04-25	111.00	111.00	107.50	109.00	93.894	698,165
2022-04-22	118.00	118.00	113.00	113.00	97.340	644,696
2022-04-21	114.50	118.50	114.50	117.00	100.79	683,612
2022-04-20	115.00	118.00	114.50	114.50	98.632	485,906
2022-04-19	115.00	115.50	114.00	114.50	98.632	292,450
2022-04-18	117.00	117.50	113.00	113.00	97.340	561,786
2022-04-15	116.50	121.00	116.00	116.00	99.924	1,613,361
2022-04-14	116.00	118.00	114.00	116.00	99.924	849,928
2022-04-13	114.00	116.00	113.00	115.50	99.493	686,344
2022-04-12	114.00	117.00	111.50	115.50	99.493	1,114,252
2022-04-11	121.50	121.50	116.00	117.00	100.79	2,376,388
2022-04-08	119.00	121.50	117.00	117.50	101.22	1,755,773
2022-04-07	118.00	119.50	114.50	115.00	99.062	1,183,902
2022-04-06	115.50	122.50	114.00	119.00	102.51	3,477,859
2022-04-01	112.00	116.50	110.50	116.50	100.35	7,920,833
2022-03-31	106.50	112.00	105.00	112.00	96.478	1,800,816
2022-03-30	103.00	103.00	101.00	102.00	87.864	138,954
2022-03-29	101.00	102.50	100.50	100.50	86.572	117,125
2022-03-28	101.50	101.50	100.00	101.00	87.003	247,308
2022-03-25	104.00	105.00	102.00	103.00	88.726	474,369
2022-03-24	105.00	106.00	103.50	106.00	91.310	483,151
2022-03-23	103.50	108.00	100.50	106.50	91.740	1,020,443
2022-03-22	100.50	100.50	99.000	99.500	85.711	196,370
2022-03-21	98.500	101.50	97.200	100.50	86.572	346,550
2022-03-18	96.600	96.700	96.000	96.600	83.212	115,374
2022-03-17	95.500	97.300	95.200	96.500	83.126	243,385
2022-03-16	93.500	95.000	93.000	93.500	80.542	299,120
2022-03-15	97.200	97.200	93.500	93.800	80.801	251,771
2022-03-14	96.500	97.500	95.500	95.800	82.523	119,581
2022-03-11	96.200	97.000	95.500	95.500	82.265	209,097
2022-03-10	97.000	98.400	96.600	97.200	83.729	315,155
2022-03-09	97.800	98.300	93.700	94.500	81.404	655,210
2022-03-08	99.000	101.00	97.500	97.500	83.988	422,788
2022-03-07	104.50	104.50	100.00	101.00	87.003	344,466
2022-03-04	106.00	106.00	104.50	104.50	90.018	154,228
2022-03-03	107.00	107.00	105.50	105.50	90.879	124,780
2022-03-02	106.00	106.00	105.00	106.00	91.310	72,086
2022-03-01	105.50	106.50	105.00	106.00	91.310	158,804
2022-02-25	105.50	106.50	104.50	104.50	90.018	165,559
2022-02-24	109.50	109.50	104.00	104.50	90.018	620,179

← NewerPage 19 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.