Egis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 140.00 | 153.00 | 138.50 | 145.00 | 145.00 | 18,907,849 |
| 2025-10-22 | 144.00 | 144.50 | 138.00 | 141.50 | 141.50 | 11,690,432 |
| 2025-10-21 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 4,241,035 |
| 2025-10-20 | 129.00 | 134.00 | 127.50 | 130.00 | 130.00 | 4,212,457 |
| 2025-10-17 | 129.50 | 132.50 | 127.50 | 128.00 | 128.00 | 2,345,107 |
| 2025-10-16 | 128.00 | 134.50 | 127.00 | 131.00 | 131.00 | 6,675,467 |
| 2025-10-15 | 120.50 | 129.50 | 117.00 | 128.00 | 128.00 | 4,497,274 |
| 2025-10-14 | 127.50 | 130.00 | 119.00 | 119.00 | 119.00 | 5,838,963 |
| 2025-10-13 | 117.50 | 129.00 | 115.50 | 127.00 | 127.00 | 4,428,431 |
| 2025-10-09 | 121.00 | 125.50 | 120.00 | 123.00 | 123.00 | 2,068,168 |
| 2025-10-08 | 120.00 | 120.50 | 118.00 | 119.50 | 119.50 | 784,182 |
| 2025-10-07 | 121.50 | 122.50 | 120.00 | 120.50 | 120.50 | 828,266 |
| 2025-10-03 | 124.50 | 126.50 | 121.00 | 121.50 | 121.50 | 2,259,205 |
| 2025-10-02 | 126.50 | 129.00 | 122.00 | 124.00 | 124.00 | 4,580,020 |
| 2025-10-01 | 127.00 | 137.00 | 126.50 | 127.00 | 127.00 | 10,740,040 |
| 2025-09-30 | 120.00 | 127.50 | 118.00 | 127.50 | 127.50 | 2,515,235 |
| 2025-09-29 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-09-26 | 122.00 | 123.00 | 116.00 | 116.00 | 116.00 | 1,458,110 |
| 2025-09-25 | 122.50 | 125.00 | 120.00 | 120.00 | 120.00 | 1,152,337 |
| 2025-09-24 | 127.50 | 128.00 | 122.50 | 122.50 | 122.50 | 1,337,050 |
| 2025-09-23 | 127.00 | 129.50 | 125.00 | 127.00 | 127.00 | 1,007,246 |
| 2025-09-22 | 127.50 | 128.00 | 125.00 | 127.00 | 127.00 | 562,304 |
| 2025-09-19 | 129.50 | 130.50 | 127.00 | 127.50 | 127.50 | 1,850,193 |
| 2025-09-18 | 126.00 | 131.00 | 124.00 | 129.00 | 129.00 | 1,687,665 |
| 2025-09-17 | 121.00 | 128.00 | 121.00 | 126.00 | 126.00 | 2,509,068 |
| 2025-09-16 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 456,005 |
| 2025-09-15 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | 528,071 |
| 2025-09-12 | 118.50 | 122.50 | 118.50 | 120.00 | 120.00 | 921,193 |
| 2025-09-11 | 124.00 | 124.00 | 116.50 | 117.00 | 117.00 | 1,179,768 |
| 2025-09-10 | 123.00 | 124.00 | 122.50 | 123.00 | 123.00 | 425,751 |
| 2025-09-09 | 124.00 | 124.50 | 122.50 | 122.50 | 122.50 | 524,315 |
| 2025-09-08 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 522,434 |
| 2025-09-05 | 122.50 | 124.00 | 121.00 | 122.50 | 122.50 | 664,012 |
| 2025-09-04 | 124.50 | 125.00 | 121.00 | 121.50 | 121.50 | 939,182 |
| 2025-09-03 | 122.00 | 126.50 | 121.50 | 124.00 | 124.00 | 994,140 |
| 2025-09-02 | 123.00 | 125.00 | 120.50 | 121.50 | 121.50 | 938,005 |
| 2025-09-01 | 129.00 | 129.00 | 123.00 | 123.50 | 123.50 | 1,095,827 |
| 2025-08-29 | 132.50 | 133.50 | 128.00 | 128.00 | 128.00 | 1,515,197 |
| 2025-08-28 | 133.00 | 134.00 | 130.50 | 131.50 | 131.50 | 1,736,113 |
| 2025-08-27 | 133.50 | 137.00 | 131.50 | 132.00 | 132.00 | 5,792,146 |
| 2025-08-26 | 125.00 | 132.50 | 123.50 | 130.50 | 130.50 | 2,671,952 |
| 2025-08-25 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 711,634 |
| 2025-08-22 | 125.00 | 126.00 | 120.50 | 120.50 | 120.50 | 1,231,910 |
| 2025-08-21 | 126.00 | 127.50 | 124.00 | 125.00 | 125.00 | 900,506 |
| 2025-08-20 | 126.50 | 128.50 | 124.50 | 125.00 | 125.00 | 1,350,046 |
| 2025-08-19 | 130.50 | 130.50 | 125.00 | 127.00 | 127.00 | 2,767,320 |
| 2025-08-18 | 137.50 | 138.50 | 129.50 | 129.50 | 129.50 | 4,499,720 |
| 2025-08-15 | 139.50 | 140.00 | 135.00 | 137.50 | 137.50 | 2,721,805 |
| 2025-08-14 | 132.00 | 142.00 | 132.00 | 139.50 | 139.50 | 7,225,088 |
| 2025-08-13 | 137.50 | 139.00 | 133.00 | 133.00 | 133.00 | 2,588,024 |
| 2025-08-12 | 133.50 | 138.50 | 133.50 | 137.50 | 137.50 | 2,428,382 |
| 2025-08-11 | 132.50 | 134.50 | 131.50 | 134.00 | 134.00 | 1,552,141 |
| 2025-08-08 | 138.50 | 139.00 | 134.50 | 134.50 | 134.50 | 3,449,082 |
| 2025-08-07 | 128.50 | 139.00 | 128.50 | 137.00 | 137.00 | 6,287,221 |
| 2025-08-06 | 128.50 | 131.50 | 127.00 | 127.00 | 127.00 | 1,600,096 |
| 2025-08-05 | 128.50 | 135.00 | 128.50 | 129.00 | 129.00 | 2,647,392 |
| 2025-08-04 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 1,472,207 |
| 2025-08-01 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2,383,358 |
| 2025-07-31 | 136.50 | 138.50 | 134.00 | 134.00 | 134.00 | 2,133,368 |
| 2025-07-30 | 137.00 | 139.50 | 134.00 | 137.50 | 137.50 | 2,516,645 |
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.