Egis Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	119.00	122.00	118.50	118.50	118.50	1,587,244
2026-04-27	123.00	125.00	117.00	120.00	120.00	2,328,864
2026-04-24	133.00	133.00	121.50	121.50	121.50	5,374,721
2026-04-23	144.00	144.50	129.50	129.50	129.50	8,032,191
2026-04-22	135.50	143.50	135.50	143.50	143.50	6,344,420
2026-04-21	122.00	130.50	121.00	130.50	130.50	5,898,259
2026-04-20	127.50	129.00	119.00	119.00	119.00	3,825,526
2026-04-17	121.50	122.50	116.50	122.50	122.50	7,941,243
2026-04-16	107.50	116.50	106.50	116.50	116.50	3,500,211
2026-04-15	106.00	108.00	104.00	106.00	106.00	704,152
2026-04-14	107.00	109.00	105.00	105.50	105.50	820,384
2026-04-13	109.00	109.00	105.50	105.50	105.50	613,064
2026-04-10	104.50	106.50	103.00	105.00	105.00	749,467
2026-04-09	104.50	106.50	102.00	103.50	103.50	860,422
2026-04-08	103.50	106.50	102.50	104.00	104.00	1,314,300
2026-04-07	109.00	110.50	101.00	101.00	101.00	1,157,321
2026-04-02	108.00	109.50	104.50	109.00	109.00	1,923,306
2026-04-01	101.00	107.50	99.400	107.50	107.50	1,684,372
2026-03-31	101.50	102.00	97.200	97.800	97.800	511,041
2026-03-30	103.50	104.00	101.50	101.50	101.50	365,029
2026-03-27	104.00	106.00	102.00	105.50	105.50	858,101
2026-03-26	99.800	107.50	99.800	105.50	105.50	1,554,364
2026-03-25	98.500	100.50	98.500	99.300	99.300	359,417
2026-03-24	100.00	101.00	96.400	97.000	97.000	588,110
2026-03-23	100.00	100.50	97.100	97.100	97.100	665,077
2026-03-20	100.00	104.00	98.800	101.50	101.50	1,577,101
2026-03-19	102.50	103.00	97.800	98.400	98.400	1,035,149
2026-03-18	102.00	103.50	100.50	102.50	102.50	887,022
2026-03-17	101.00	103.00	100.00	100.50	100.50	1,236,070
2026-03-16	100.50	103.00	99.000	102.00	102.00	912,153
2026-03-13	100.00	102.00	100.00	101.00	101.00	1,162,020
2026-03-12	105.00	106.50	103.50	104.50	104.50	314,090
2026-03-11	104.50	106.50	104.00	106.50	106.50	530,030
2026-03-10	102.00	104.00	101.00	102.50	102.50	669,025
2026-03-09	96.000	99.600	95.700	99.500	99.500	1,178,401
2026-03-06	105.00	107.50	104.50	105.50	105.50	460,100
2026-03-05	107.50	108.50	105.00	106.00	106.00	1,128,301
2026-03-04	111.00	113.00	103.00	104.50	104.50	1,818,908
2026-03-03	116.50	120.50	114.00	114.00	114.00	1,305,106
2026-03-02	115.00	118.00	115.00	116.00	116.00	987,462
2026-02-26	120.50	124.50	119.50	120.00	120.00	1,917,122
2026-02-25	116.00	124.00	114.50	122.00	122.00	3,104,132
2026-02-24	112.50	116.00	111.50	114.00	114.00	899,175
2026-02-23	109.00	113.00	107.00	112.50	112.50	1,110,176
2026-02-11	117.00	117.00	109.00	109.00	109.00	1,908,120
2026-02-10	119.50	121.50	112.50	113.00	113.00	2,462,400
2026-02-09	111.50	118.00	109.50	116.50	116.50	2,907,250
2026-02-06	114.00	114.00	105.50	107.50	107.50	1,165,070
2026-02-05	108.50	114.00	107.50	111.00	111.00	1,422,032
2026-02-04	107.00	109.50	107.00	109.00	109.00	380,430
2026-02-03	110.00	111.00	106.00	108.00	108.00	793,131
2026-02-02	113.00	113.50	106.00	107.00	107.00	1,621,351
2026-01-30	116.50	120.00	113.50	113.50	113.50	2,946,405
2026-01-29	115.50	118.50	113.00	115.50	115.50	1,546,405
2026-01-28	116.00	117.50	113.00	115.50	115.50	1,492,245
2026-01-27	117.00	118.00	114.50	115.50	115.50	995,271
2026-01-26	116.00	119.50	115.50	117.50	117.50	929,322
2026-01-23	115.50	118.00	115.50	115.50	115.50	761,004
2026-01-22	117.00	117.50	114.00	115.00	115.00	814,068
2026-01-21	115.50	118.00	115.00	115.50	115.50	687,239

← NewerPage 3 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.