Egis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	101.00	102.50	99.500	99.700	99.700	338,373
2026-07-22	102.00	104.00	100.50	101.00	101.00	448,130
2026-07-21	99.000	102.00	98.500	99.900	99.900	613,500
2026-07-20	100.50	100.50	93.600	96.900	96.900	783,052
2026-07-17	100.00	101.00	98.600	99.200	99.200	876,511
2026-07-16	102.00	104.00	101.00	101.50	101.50	549,115
2026-07-15	103.50	105.50	103.00	103.50	103.50	606,001
2026-07-14	107.00	108.00	98.700	103.00	103.00	1,459,150
2026-07-13	111.00	111.50	107.00	107.00	107.00	827,100
2026-07-10	110.50	110.50	110.50	110.50	110.50	0
2026-07-09	112.00	113.50	110.50	110.50	110.50	413,684
2026-07-08	114.50	114.50	109.50	112.00	112.00	735,010
2026-07-07	120.00	120.00	113.00	114.00	114.00	865,010
2026-07-06	118.00	121.50	118.00	118.00	118.00	847,550
2026-07-03	116.50	121.50	116.00	117.50	117.50	795,504
2026-07-02	116.50	118.00	114.00	118.00	118.00	584,003
2026-07-01	118.00	119.50	115.50	116.50	116.50	925,225
2026-06-30	115.00	117.50	115.00	117.50	117.50	592,500
2026-06-29	117.00	118.50	113.50	113.50	113.50	950,657
2026-06-26	122.50	127.00	116.00	116.50	116.50	2,457,812
2026-06-25	134.00	135.00	123.50	124.50	124.50	5,701,113
2026-06-24	120.00	134.00	119.00	134.00	134.00	5,031,653
2026-06-23	123.50	128.00	121.50	122.00	122.00	4,257,115
2026-06-22	116.00	122.50	115.50	122.00	122.00	2,227,142
2026-06-18	113.50	116.00	113.00	114.00	114.00	825,684
2026-06-17	110.50	113.00	110.00	112.50	112.50	622,042
2026-06-16	115.00	115.00	111.00	111.00	111.00	502,025
2026-06-15	112.00	115.00	112.00	113.00	113.00	983,043
2026-06-12	113.50	113.50	110.00	110.50	110.50	887,022
2026-06-11	109.00	112.00	106.00	110.00	110.00	1,323,513
2026-06-10	109.00	114.50	107.50	107.50	107.50	1,134,560
2026-06-09	111.00	114.00	109.50	112.00	112.00	993,929
2026-06-08	107.50	111.00	104.50	109.50	109.50	1,683,535
2026-06-05	118.00	119.00	114.50	116.00	116.00	1,311,181
2026-06-04	121.50	121.50	118.00	118.00	118.00	1,351,221
2026-06-03	125.00	125.00	121.00	122.00	122.00	1,445,237
2026-06-02	123.00	125.00	121.00	122.50	122.50	2,263,702
2026-06-01	126.00	126.50	121.00	123.00	123.00	2,247,996
2026-05-29	126.00	126.50	122.00	125.00	125.00	2,042,051
2026-05-28	134.00	134.50	123.50	125.00	125.00	3,958,572
2026-05-27	152.00	153.00	132.00	133.00	133.00	7,209,498
2026-05-26	158.50	160.50	141.50	146.50	146.50	7,393,280
2026-05-25	147.00	157.50	143.50	155.00	155.00	7,152,505
2026-05-22	148.50	150.00	140.00	144.50	144.50	5,946,600
2026-05-21	140.00	144.00	137.00	140.50	140.50	3,968,811
2026-05-20	131.50	140.50	130.50	134.50	134.50	3,580,371
2026-05-19	137.00	143.50	130.50	131.00	131.00	6,090,846
2026-05-18	133.00	138.50	128.50	137.50	137.50	2,982,136
2026-05-15	131.50	140.00	128.50	134.00	134.00	5,338,961
2026-05-14	131.00	133.00	129.50	131.50	131.50	1,708,217
2026-05-13	130.00	134.00	129.00	130.50	130.50	2,162,603
2026-05-12	132.00	132.50	127.50	131.00	131.00	2,209,588
2026-05-11	126.00	132.00	122.00	129.50	129.50	2,125,467
2026-05-08	127.00	131.50	125.00	126.50	126.50	1,768,300
2026-05-07	129.00	133.50	126.00	126.50	126.50	2,385,694
2026-05-06	131.00	134.50	125.50	129.00	129.00	2,763,806
2026-05-05	124.50	131.00	123.50	130.00	130.00	2,549,438
2026-05-04	124.50	126.00	122.50	123.50	123.50	1,390,323
2026-04-30	120.00	129.00	120.00	122.00	122.00	2,559,668
2026-04-29	118.50	124.00	118.50	121.00	121.00	1,724,025

← NewerPage 2 of 21 · 1,222 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.