Egis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 711,448 |
| 2026-01-19 | 118.00 | 120.00 | 115.50 | 119.00 | 119.00 | 996,257 |
| 2026-01-16 | 119.00 | 120.50 | 116.50 | 116.50 | 116.50 | 898,778 |
| 2026-01-15 | 115.00 | 117.00 | 114.50 | 117.00 | 117.00 | 505,235 |
| 2026-01-14 | 113.50 | 117.00 | 113.50 | 116.00 | 116.00 | 713,013 |
| 2026-01-13 | 117.50 | 117.50 | 113.00 | 113.50 | 113.50 | 826,076 |
| 2026-01-12 | 118.50 | 118.50 | 116.00 | 117.50 | 117.50 | 848,186 |
| 2026-01-09 | 119.00 | 119.00 | 114.00 | 114.50 | 114.50 | 1,182,172 |
| 2026-01-08 | 113.00 | 119.00 | 113.00 | 118.00 | 118.00 | 1,758,844 |
| 2026-01-07 | 114.50 | 115.50 | 111.00 | 112.00 | 112.00 | 1,587,692 |
| 2026-01-06 | 113.50 | 115.50 | 113.00 | 114.00 | 114.00 | 1,066,180 |
| 2026-01-05 | 121.50 | 122.00 | 113.50 | 113.50 | 113.50 | 2,449,173 |
| 2026-01-02 | 120.50 | 123.00 | 119.00 | 119.50 | 119.50 | 956,251 |
| 2025-12-31 | 121.50 | 123.50 | 120.00 | 120.50 | 120.50 | 1,174,407 |
| 2025-12-30 | 122.00 | 122.50 | 120.00 | 121.00 | 121.00 | 861,020 |
| 2025-12-29 | 124.50 | 125.00 | 121.50 | 121.50 | 121.50 | 889,150 |
| 2025-12-26 | 124.50 | 125.50 | 123.50 | 123.50 | 123.50 | 869,305 |
| 2025-12-24 | 130.50 | 130.50 | 124.50 | 124.50 | 124.50 | 1,558,130 |
| 2025-12-23 | 133.50 | 133.50 | 127.50 | 129.00 | 129.00 | 1,500,716 |
| 2025-12-22 | 127.50 | 133.00 | 127.50 | 132.50 | 132.50 | 2,020,294 |
| 2025-12-19 | 127.50 | 129.00 | 125.50 | 125.50 | 125.50 | 750,250 |
| 2025-12-18 | 128.50 | 130.00 | 124.50 | 125.50 | 125.50 | 837,305 |
| 2025-12-17 | 125.50 | 131.50 | 125.50 | 129.00 | 129.00 | 1,878,350 |
| 2025-12-16 | 126.50 | 127.50 | 122.50 | 125.00 | 125.00 | 705,134 |
| 2025-12-15 | 125.00 | 128.50 | 124.00 | 127.00 | 127.00 | 597,054 |
| 2025-12-12 | 131.00 | 134.00 | 127.00 | 127.50 | 127.50 | 1,631,119 |
| 2025-12-11 | 130.50 | 133.50 | 128.50 | 128.50 | 128.50 | 2,322,048 |
| 2025-12-10 | 133.00 | 134.50 | 128.00 | 128.50 | 128.50 | 1,013,130 |
| 2025-12-09 | 132.50 | 135.00 | 132.00 | 132.00 | 132.00 | 1,072,073 |
| 2025-12-08 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 959,236 |
| 2025-12-05 | 131.50 | 133.00 | 128.50 | 133.00 | 133.00 | 1,483,134 |
| 2025-12-04 | 130.00 | 135.50 | 130.00 | 132.00 | 132.00 | 4,983,018 |
| 2025-12-03 | 130.50 | 135.50 | 129.50 | 130.00 | 130.00 | 2,010,084 |
| 2025-12-02 | 131.50 | 133.50 | 130.50 | 130.50 | 130.50 | 1,166,567 |
| 2025-12-01 | 129.50 | 135.50 | 128.00 | 132.00 | 132.00 | 2,540,121 |
| 2025-11-28 | 124.00 | 132.00 | 124.00 | 130.50 | 130.50 | 3,440,696 |
| 2025-11-27 | 124.00 | 125.50 | 123.50 | 124.00 | 124.00 | 849,011 |
| 2025-11-26 | 122.00 | 126.00 | 121.50 | 123.50 | 123.50 | 1,701,020 |
| 2025-11-25 | 122.00 | 123.50 | 120.00 | 121.50 | 121.50 | 776,216 |
| 2025-11-24 | 120.50 | 122.00 | 118.50 | 120.50 | 120.50 | 858,212 |
| 2025-11-21 | 118.50 | 121.00 | 118.00 | 119.00 | 119.00 | 1,252,209 |
| 2025-11-20 | 121.50 | 124.00 | 120.50 | 121.50 | 121.50 | 1,125,183 |
| 2025-11-19 | 121.50 | 122.50 | 118.50 | 119.00 | 119.00 | 1,008,550 |
| 2025-11-18 | 125.00 | 126.00 | 118.00 | 121.50 | 121.50 | 2,479,967 |
| 2025-11-17 | 126.00 | 131.00 | 126.00 | 127.00 | 127.00 | 1,926,316 |
| 2025-11-14 | 128.00 | 133.50 | 127.50 | 127.50 | 127.50 | 2,235,267 |
| 2025-11-13 | 128.00 | 134.50 | 126.00 | 132.50 | 132.50 | 2,695,188 |
| 2025-11-12 | 130.50 | 132.50 | 128.50 | 129.00 | 129.00 | 2,223,232 |
| 2025-11-11 | 128.50 | 133.00 | 127.50 | 130.50 | 130.50 | 2,691,407 |
| 2025-11-10 | 129.00 | 135.00 | 126.00 | 133.00 | 133.00 | 5,368,360 |
| 2025-11-07 | 128.50 | 136.00 | 127.00 | 128.50 | 128.50 | 7,717,502 |
| 2025-11-06 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1,455,082 |
| 2025-11-05 | 129.00 | 130.50 | 124.50 | 127.00 | 127.00 | 2,094,489 |
| 2025-11-04 | 136.00 | 137.00 | 131.50 | 131.50 | 131.50 | 1,486,594 |
| 2025-11-03 | 137.00 | 139.50 | 134.00 | 135.00 | 135.00 | 1,756,294 |
| 2025-10-31 | 134.00 | 138.00 | 132.00 | 137.50 | 137.50 | 3,161,873 |
| 2025-10-30 | 139.50 | 141.50 | 132.00 | 134.00 | 134.00 | 5,215,620 |
| 2025-10-29 | 153.00 | 153.50 | 141.00 | 141.00 | 141.00 | 10,707,648 |
| 2025-10-28 | 148.00 | 157.00 | 146.00 | 156.50 | 156.50 | 10,193,820 |
| 2025-10-27 | 145.00 | 150.00 | 141.00 | 148.50 | 148.50 | 9,934,516 |
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.