Egis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 163.50 | 166.50 | 159.00 | 162.50 | 162.50 | 4,303,505 |
| 2025-02-04 | 153.00 | 161.00 | 153.00 | 160.50 | 160.50 | 3,810,076 |
| 2025-02-03 | 148.50 | 149.00 | 143.00 | 146.50 | 146.50 | 770,389 |
| 2025-01-22 | 155.00 | 155.50 | 153.00 | 154.50 | 154.50 | 427,000 |
| 2025-01-21 | 154.00 | 154.50 | 151.50 | 154.50 | 154.50 | 522,000 |
| 2025-01-20 | 153.00 | 153.50 | 150.50 | 153.50 | 153.50 | 354,000 |
| 2025-01-17 | 156.50 | 156.50 | 150.00 | 151.50 | 151.50 | 698,000 |
| 2025-01-16 | 155.00 | 156.50 | 154.00 | 155.50 | 155.50 | 1,117,000 |
| 2025-01-15 | 152.50 | 153.00 | 148.00 | 148.00 | 148.00 | 930,000 |
| 2025-01-14 | 149.50 | 152.50 | 146.50 | 152.50 | 152.50 | 925,000 |
| 2025-01-13 | 153.00 | 154.00 | 146.00 | 146.00 | 146.00 | 1,442,000 |
| 2025-01-10 | 155.50 | 157.00 | 153.00 | 153.50 | 153.50 | 952,000 |
| 2025-01-09 | 162.00 | 163.50 | 155.00 | 155.00 | 155.00 | 1,754,000 |
| 2025-01-08 | 169.00 | 169.50 | 160.00 | 162.00 | 162.00 | 2,275,000 |
| 2025-01-07 | 173.00 | 173.50 | 169.00 | 169.00 | 169.00 | 651,000 |
| 2025-01-06 | 173.00 | 174.50 | 171.00 | 172.00 | 172.00 | 524,000 |
| 2025-01-03 | 171.50 | 173.00 | 169.50 | 171.00 | 171.00 | 821,000 |
| 2025-01-02 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | 1,139,000 |
| 2024-12-31 | 176.00 | 177.50 | 174.00 | 176.50 | 176.50 | 877,000 |
| 2024-12-30 | 180.00 | 181.00 | 174.50 | 175.50 | 175.50 | 1,357,000 |
| 2024-12-27 | 185.00 | 189.50 | 180.00 | 180.00 | 180.00 | 2,064,000 |
| 2024-12-26 | 188.00 | 190.00 | 185.00 | 185.00 | 185.00 | 734,000 |
| 2024-12-25 | 189.50 | 189.50 | 185.50 | 186.50 | 186.50 | 700,000 |
| 2024-12-24 | 189.00 | 191.50 | 185.00 | 186.50 | 186.50 | 1,991,000 |
| 2024-12-23 | 178.00 | 192.00 | 178.00 | 189.00 | 189.00 | 3,872,000 |
| 2024-12-20 | 180.00 | 182.50 | 175.50 | 175.50 | 175.50 | 1,198,000 |
| 2024-12-19 | 183.00 | 184.00 | 179.50 | 179.50 | 179.50 | 983,000 |
| 2024-12-18 | 182.50 | 187.00 | 180.50 | 186.50 | 186.50 | 1,123,000 |
| 2024-12-17 | 186.50 | 188.00 | 184.00 | 184.00 | 184.00 | 2,079,000 |
| 2024-12-16 | 187.50 | 195.00 | 185.00 | 185.50 | 185.50 | 5,850,000 |
| 2024-12-13 | 192.50 | 194.00 | 185.50 | 186.00 | 186.00 | 2,381,000 |
| 2024-12-12 | 197.00 | 198.50 | 189.50 | 192.00 | 192.00 | 4,594,000 |
| 2024-12-11 | 204.00 | 212.50 | 196.50 | 196.50 | 196.50 | 14,864,000 |
| 2024-12-10 | 193.50 | 199.50 | 188.00 | 196.50 | 196.50 | 7,272,000 |
| 2024-12-09 | 187.50 | 200.50 | 187.00 | 195.00 | 195.00 | 11,246,000 |
| 2024-12-06 | 183.00 | 187.50 | 182.00 | 183.00 | 183.00 | 1,649,000 |
| 2024-12-05 | 184.00 | 185.00 | 181.00 | 181.50 | 181.50 | 489,000 |
| 2024-12-04 | 178.50 | 183.00 | 178.50 | 183.00 | 183.00 | 784,000 |
| 2024-12-03 | 182.00 | 185.00 | 178.00 | 178.00 | 178.00 | 618,000 |
| 2024-12-02 | 181.00 | 185.50 | 179.00 | 182.00 | 182.00 | 992,000 |
| 2024-11-29 | 170.50 | 179.00 | 170.50 | 179.00 | 179.00 | 734,000 |
| 2024-11-28 | 175.00 | 175.00 | 169.00 | 172.00 | 172.00 | 920,000 |
| 2024-11-27 | 181.00 | 182.50 | 175.00 | 175.00 | 175.00 | 721,000 |
| 2024-11-26 | 181.00 | 181.00 | 177.50 | 180.50 | 180.50 | 476,000 |
| 2024-11-25 | 180.50 | 185.50 | 180.00 | 181.00 | 181.00 | 1,005,000 |
| 2024-11-22 | 178.50 | 181.00 | 178.00 | 179.50 | 179.50 | 627,000 |
| 2024-11-21 | 177.50 | 181.50 | 175.50 | 176.00 | 176.00 | 700,000 |
| 2024-11-20 | 182.00 | 182.00 | 177.00 | 177.50 | 177.50 | 540,840 |
| 2024-11-19 | 177.50 | 181.50 | 176.50 | 181.00 | 181.00 | 1,182,000 |
| 2024-11-18 | 181.00 | 181.00 | 173.50 | 177.50 | 177.50 | 1,489,000 |
| 2024-11-15 | 181.00 | 185.00 | 178.50 | 181.00 | 181.00 | 1,459,000 |
| 2024-11-14 | 183.50 | 189.00 | 180.50 | 180.50 | 180.50 | 1,221,000 |
| 2024-11-13 | 186.00 | 193.00 | 184.00 | 185.00 | 185.00 | 1,325,000 |
| 2024-11-12 | 187.00 | 187.00 | 181.00 | 185.50 | 185.50 | 1,107,000 |
| 2024-11-11 | 194.00 | 194.00 | 187.00 | 187.00 | 187.00 | 1,063,000 |
| 2024-11-08 | 192.00 | 193.00 | 188.00 | 190.00 | 190.00 | 880,000 |
| 2024-11-07 | 191.00 | 195.50 | 190.50 | 190.50 | 190.50 | 889,000 |
| 2024-11-06 | 194.00 | 196.00 | 189.50 | 189.50 | 189.50 | 1,038,000 |
| 2024-11-05 | 189.00 | 198.00 | 189.00 | 193.50 | 193.50 | 1,453,000 |
| 2024-11-04 | 192.00 | 193.50 | 189.00 | 189.00 | 189.00 | 613,000 |
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.