Egis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 141.50 | 141.50 | 133.50 | 137.50 | 137.50 | 4,285,570 |
| 2025-07-28 | 136.50 | 140.00 | 136.00 | 139.00 | 139.00 | 2,760,187 |
| 2025-07-25 | 139.00 | 140.50 | 133.50 | 137.00 | 137.00 | 4,406,619 |
| 2025-07-24 | 143.00 | 144.50 | 138.50 | 141.00 | 141.00 | 5,602,533 |
| 2025-07-23 | 140.00 | 143.00 | 138.50 | 142.00 | 142.00 | 8,467,717 |
| 2025-07-22 | 146.00 | 147.50 | 135.00 | 138.00 | 138.00 | 30,736,825 |
| 2025-07-21 | 127.50 | 140.00 | 127.00 | 140.00 | 140.00 | 15,984,420 |
| 2025-07-18 | 123.00 | 128.00 | 122.00 | 127.50 | 127.50 | 3,738,791 |
| 2025-07-17 | 122.00 | 124.00 | 120.50 | 123.00 | 123.00 | 1,735,406 |
| 2025-07-16 | 123.00 | 126.00 | 121.50 | 121.50 | 121.50 | 3,340,210 |
| 2025-07-15 | 122.00 | 122.50 | 120.50 | 120.50 | 120.50 | 1,794,025 |
| 2025-07-14 | 124.50 | 125.50 | 122.00 | 122.00 | 122.00 | 2,108,260 |
| 2025-07-11 | 124.00 | 129.50 | 122.50 | 126.50 | 126.50 | 8,488,609 |
| 2025-07-10 | 123.50 | 126.00 | 122.00 | 123.00 | 123.00 | 3,248,500 |
| 2025-07-09 | 125.00 | 125.50 | 120.50 | 122.50 | 122.50 | 3,051,068 |
| 2025-07-08 | 124.00 | 127.00 | 122.50 | 125.50 | 125.50 | 6,157,147 |
| 2025-07-07 | 125.00 | 130.00 | 121.50 | 125.50 | 125.50 | 13,627,585 |
| 2025-07-04 | 123.50 | 124.00 | 119.00 | 119.00 | 119.00 | 1,913,087 |
| 2025-07-03 | 126.00 | 130.50 | 122.50 | 124.50 | 124.50 | 8,229,778 |
| 2025-07-02 | 117.50 | 126.00 | 116.50 | 124.50 | 124.50 | 5,927,591 |
| 2025-07-01 | 119.00 | 122.00 | 117.50 | 118.00 | 118.00 | 2,507,625 |
| 2025-06-30 | 121.50 | 122.00 | 116.50 | 118.50 | 118.50 | 2,854,629 |
| 2025-06-27 | 122.00 | 122.50 | 118.00 | 120.00 | 120.00 | 5,127,646 |
| 2025-06-26 | 130.00 | 130.00 | 119.00 | 120.00 | 120.00 | 9,555,317 |
| 2025-06-25 | 126.50 | 137.50 | 125.00 | 129.00 | 129.00 | 17,537,194 |
| 2025-06-24 | 120.00 | 127.00 | 118.00 | 125.50 | 125.50 | 11,222,468 |
| 2025-06-23 | 113.00 | 118.00 | 112.50 | 118.00 | 118.00 | 2,665,089 |
| 2025-06-20 | 121.00 | 121.50 | 114.00 | 116.00 | 116.00 | 5,643,413 |
| 2025-06-19 | 128.00 | 130.50 | 121.00 | 121.00 | 121.00 | 5,537,584 |
| 2025-06-18 | 128.00 | 132.00 | 126.00 | 129.00 | 129.00 | 8,084,417 |
| 2025-06-17 | 129.50 | 133.50 | 124.50 | 127.00 | 127.00 | 10,433,469 |
| 2025-06-16 | 121.00 | 126.50 | 118.00 | 126.00 | 126.00 | 5,443,482 |
| 2025-06-13 | 122.00 | 126.00 | 119.00 | 121.50 | 121.50 | 9,079,609 |
| 2025-06-12 | 120.50 | 131.00 | 119.50 | 125.00 | 125.00 | 19,044,458 |
| 2025-06-11 | 111.50 | 122.50 | 109.00 | 121.50 | 121.50 | 7,837,974 |
| 2025-06-10 | 108.00 | 113.50 | 104.00 | 111.50 | 111.50 | 5,810,928 |
| 2025-06-09 | 103.50 | 106.00 | 100.00 | 106.00 | 106.00 | 5,646,615 |
| 2025-06-06 | 97.000 | 106.00 | 97.000 | 103.00 | 103.00 | 13,002,765 |
| 2025-06-05 | 94.600 | 102.00 | 94.600 | 96.600 | 96.600 | 3,609,311 |
| 2025-06-04 | 92.700 | 94.400 | 92.600 | 94.300 | 94.300 | 523,672 |
| 2025-06-03 | 93.500 | 95.100 | 91.600 | 92.000 | 92.000 | 861,001 |
| 2025-06-02 | 93.900 | 94.300 | 92.600 | 93.100 | 93.100 | 469,214 |
| 2025-05-29 | 95.100 | 95.800 | 93.600 | 94.600 | 94.600 | 535,180 |
| 2025-05-28 | 97.000 | 97.000 | 93.700 | 93.900 | 93.900 | 810,360 |
| 2025-05-27 | 99.300 | 100.00 | 94.300 | 94.900 | 94.900 | 1,941,142 |
| 2025-05-26 | 100.00 | 102.50 | 99.000 | 99.000 | 99.000 | 964,597 |
| 2025-05-23 | 103.00 | 103.00 | 100.50 | 100.50 | 100.50 | 317,132 |
| 2025-05-22 | 104.00 | 105.00 | 101.00 | 101.50 | 101.50 | 1,738,199 |
| 2025-05-21 | 103.00 | 109.00 | 103.00 | 105.00 | 105.00 | 3,508,042 |
| 2025-05-20 | 102.50 | 105.00 | 100.50 | 103.00 | 103.00 | 2,100,010 |
| 2025-05-19 | 107.00 | 109.50 | 102.00 | 102.00 | 102.00 | 4,156,663 |
| 2025-05-16 | 100.00 | 109.00 | 99.400 | 109.00 | 109.00 | 4,711,784 |
| 2025-05-15 | 99.000 | 100.00 | 98.200 | 99.300 | 99.300 | 1,165,150 |
| 2025-05-14 | 98.400 | 100.50 | 97.600 | 97.800 | 97.800 | 1,550,225 |
| 2025-05-13 | 99.900 | 101.00 | 97.800 | 97.900 | 97.900 | 1,374,060 |
| 2025-05-12 | 97.900 | 99.400 | 95.400 | 98.800 | 98.800 | 1,788,882 |
| 2025-05-09 | 103.50 | 105.50 | 96.500 | 96.600 | 96.600 | 7,176,164 |
| 2025-05-08 | 94.100 | 101.00 | 94.100 | 101.00 | 101.00 | 3,861,411 |
| 2025-05-07 | 93.000 | 93.200 | 91.500 | 92.200 | 92.200 | 297,212 |
| 2025-05-06 | 92.000 | 93.600 | 91.600 | 92.000 | 92.000 | 546,068 |
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.