Egis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 92.000 | 93.600 | 91.600 | 92.000 | 92.000 | 546,068 |
| 2025-05-05 | 97.800 | 97.800 | 90.700 | 92.400 | 92.400 | 1,334,201 |
| 2025-05-02 | 97.600 | 100.50 | 97.600 | 98.400 | 98.400 | 491,061 |
| 2025-04-30 | 101.00 | 102.00 | 97.300 | 97.300 | 97.300 | 714,332 |
| 2025-04-29 | 99.000 | 102.00 | 97.900 | 101.00 | 101.00 | 868,667 |
| 2025-04-28 | 95.000 | 99.400 | 94.300 | 98.700 | 98.700 | 1,021,314 |
| 2025-04-25 | 96.900 | 97.000 | 93.800 | 93.800 | 93.800 | 561,132 |
| 2025-04-24 | 97.400 | 97.400 | 94.200 | 94.200 | 94.200 | 294,204 |
| 2025-04-23 | 94.200 | 96.800 | 93.400 | 95.700 | 95.700 | 484,849 |
| 2025-04-22 | 93.200 | 94.800 | 90.400 | 90.500 | 90.500 | 431,561 |
| 2025-04-21 | 96.500 | 98.200 | 93.100 | 93.500 | 93.500 | 494,000 |
| 2025-04-18 | 98.700 | 98.800 | 95.600 | 95.600 | 95.600 | 591,199 |
| 2025-04-17 | 97.400 | 99.400 | 95.700 | 98.700 | 98.700 | 963,150 |
| 2025-04-16 | 102.00 | 103.00 | 96.800 | 97.200 | 97.200 | 1,175,502 |
| 2025-04-15 | 96.500 | 101.50 | 95.800 | 100.00 | 100.00 | 1,160,179 |
| 2025-04-14 | 94.900 | 97.500 | 93.000 | 95.600 | 95.600 | 1,457,472 |
| 2025-04-11 | 83.800 | 92.100 | 81.200 | 91.800 | 91.800 | 1,719,261 |
| 2025-04-10 | 88.900 | 90.000 | 87.500 | 90.000 | 90.000 | 2,063,922 |
| 2025-04-09 | 83.600 | 84.800 | 81.900 | 81.900 | 81.900 | 1,072,379 |
| 2025-04-08 | 90.900 | 90.900 | 90.900 | 90.900 | 90.900 | 597,249 |
| 2025-04-07 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 170,097 |
| 2025-04-02 | 110.50 | 112.50 | 108.50 | 112.00 | 112.00 | 743,277 |
| 2025-04-01 | 108.00 | 111.50 | 107.00 | 111.50 | 111.50 | 1,034,242 |
| 2025-03-31 | 106.00 | 111.50 | 105.00 | 106.00 | 106.00 | 2,010,415 |
| 2025-03-28 | 118.00 | 118.00 | 112.00 | 112.00 | 112.00 | 1,465,172 |
| 2025-03-27 | 114.50 | 119.50 | 113.00 | 119.50 | 119.50 | 1,430,263 |
| 2025-03-26 | 120.50 | 121.50 | 117.00 | 117.50 | 117.50 | 1,027,937 |
| 2025-03-25 | 121.50 | 122.00 | 119.50 | 120.00 | 120.00 | 811,010 |
| 2025-03-24 | 123.50 | 124.50 | 119.00 | 119.50 | 119.50 | 1,071,603 |
| 2025-03-21 | 127.00 | 127.50 | 122.00 | 123.50 | 123.50 | 887,246 |
| 2025-03-20 | 127.50 | 128.50 | 126.00 | 126.00 | 126.00 | 561,025 |
| 2025-03-19 | 128.00 | 128.50 | 125.50 | 126.50 | 126.50 | 855,491 |
| 2025-03-18 | 124.49 | 129.41 | 124.49 | 126.95 | 126.95 | 1,221,842 |
| 2025-03-17 | 126.95 | 127.93 | 123.51 | 123.51 | 123.51 | 629,260 |
| 2025-03-14 | 125.97 | 128.92 | 124.98 | 125.47 | 125.47 | 1,359,206 |
| 2025-03-13 | 133.84 | 135.31 | 123.51 | 124.00 | 124.00 | 4,127,974 |
| 2025-03-12 | 136.00 | 139.50 | 135.50 | 139.00 | 139.00 | 1,105,040 |
| 2025-03-11 | 135.00 | 135.50 | 132.00 | 134.00 | 134.00 | 684,048 |
| 2025-03-10 | 138.50 | 140.00 | 135.50 | 140.00 | 140.00 | 862,234 |
| 2025-03-07 | 136.50 | 139.50 | 135.00 | 136.50 | 136.50 | 660,807 |
| 2025-03-06 | 138.00 | 140.00 | 136.50 | 138.00 | 138.00 | 476,203 |
| 2025-03-05 | 135.00 | 138.00 | 133.50 | 138.00 | 138.00 | 763,105 |
| 2025-03-04 | 128.50 | 135.50 | 127.00 | 135.00 | 135.00 | 1,206,116 |
| 2025-03-03 | 138.00 | 138.00 | 128.50 | 131.00 | 131.00 | 2,236,769 |
| 2025-02-27 | 147.00 | 147.00 | 141.00 | 141.00 | 141.00 | 2,125,061 |
| 2025-02-26 | 147.50 | 147.50 | 143.50 | 145.00 | 145.00 | 997,052 |
| 2025-02-25 | 151.00 | 151.00 | 146.00 | 146.00 | 146.00 | 1,043,318 |
| 2025-02-24 | 152.50 | 154.00 | 150.50 | 151.50 | 151.50 | 641,501 |
| 2025-02-21 | 154.00 | 155.50 | 153.00 | 153.00 | 153.00 | 871,043 |
| 2025-02-20 | 160.00 | 165.00 | 157.00 | 157.00 | 157.00 | 2,669,073 |
| 2025-02-19 | 155.00 | 157.50 | 154.00 | 157.50 | 157.50 | 749,217 |
| 2025-02-18 | 153.00 | 160.00 | 153.00 | 156.00 | 156.00 | 1,662,516 |
| 2025-02-17 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 644,362 |
| 2025-02-14 | 150.00 | 152.50 | 149.50 | 151.00 | 151.00 | 651,430 |
| 2025-02-13 | 148.00 | 152.00 | 147.00 | 151.50 | 151.50 | 864,230 |
| 2025-02-12 | 150.50 | 155.00 | 148.00 | 148.00 | 148.00 | 1,520,180 |
| 2025-02-11 | 154.00 | 154.50 | 149.50 | 150.00 | 150.00 | 1,164,311 |
| 2025-02-10 | 159.50 | 160.00 | 154.50 | 154.50 | 154.50 | 734,330 |
| 2025-02-07 | 159.50 | 161.50 | 157.00 | 159.50 | 159.50 | 844,139 |
| 2025-02-06 | 162.50 | 162.50 | 158.50 | 159.50 | 159.50 | 1,085,126 |
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.