Egis Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 186.00 | 193.00 | 184.00 | 191.50 | 191.50 | 893,000 |
| 2024-10-31 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 0 |
| 2024-10-30 | 195.00 | 196.00 | 190.50 | 191.50 | 191.50 | 777,000 |
| 2024-10-29 | 196.00 | 197.00 | 190.50 | 193.00 | 193.00 | 955,000 |
| 2024-10-28 | 201.00 | 201.50 | 192.00 | 197.00 | 197.00 | 1,661,000 |
| 2024-10-25 | 201.00 | 203.50 | 199.00 | 200.00 | 200.00 | 1,085,000 |
| 2024-10-24 | 208.00 | 208.00 | 201.00 | 201.50 | 201.50 | 1,292,000 |
| 2024-10-23 | 209.50 | 211.50 | 207.50 | 208.00 | 208.00 | 686,000 |
| 2024-10-22 | 210.00 | 212.00 | 207.00 | 208.50 | 208.50 | 1,204,000 |
| 2024-10-21 | 205.00 | 212.00 | 205.00 | 210.00 | 210.00 | 1,813,000 |
| 2024-10-18 | 214.50 | 214.50 | 203.50 | 203.50 | 203.50 | 2,370,000 |
| 2024-10-17 | 212.50 | 218.00 | 212.00 | 213.00 | 213.00 | 1,088,000 |
| 2024-10-16 | 218.00 | 221.00 | 212.00 | 212.00 | 212.00 | 2,840,000 |
| 2024-10-15 | 217.50 | 230.00 | 215.50 | 221.50 | 221.50 | 6,250,000 |
| 2024-10-14 | 210.00 | 216.50 | 208.00 | 215.00 | 215.00 | 2,669,000 |
| 2024-10-11 | 202.00 | 214.00 | 200.00 | 208.50 | 208.50 | 3,312,000 |
| 2024-10-09 | 206.50 | 208.50 | 199.50 | 200.00 | 200.00 | 1,199,000 |
| 2024-10-08 | 203.00 | 208.50 | 197.50 | 206.50 | 206.50 | 1,577,000 |
| 2024-10-07 | 204.00 | 206.00 | 202.00 | 203.50 | 203.50 | 796,000 |
| 2024-10-04 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1,363,000 |
| 2024-10-03 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-10-02 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-10-01 | 211.00 | 214.50 | 205.50 | 208.00 | 208.00 | 1,475,000 |
| 2024-09-30 | 216.50 | 216.50 | 210.00 | 210.00 | 210.00 | 1,735,000 |
| 2024-09-27 | 212.50 | 224.00 | 210.50 | 219.00 | 219.00 | 4,770,000 |
| 2024-09-26 | 211.00 | 213.00 | 208.00 | 209.00 | 209.00 | 1,183,000 |
| 2024-09-25 | 206.50 | 218.00 | 206.50 | 209.00 | 209.00 | 3,706,000 |
| 2024-09-24 | 209.50 | 211.50 | 202.00 | 204.50 | 204.50 | 1,302,000 |
| 2024-09-23 | 209.50 | 211.50 | 207.00 | 208.50 | 208.50 | 917,000 |
| 2024-09-20 | 216.50 | 218.50 | 208.00 | 209.00 | 209.00 | 1,789,000 |
| 2024-09-19 | 211.00 | 213.50 | 209.00 | 212.50 | 212.50 | 906,000 |
| 2024-09-18 | 211.00 | 213.00 | 208.50 | 210.00 | 210.00 | 850,000 |
| 2024-09-16 | 218.00 | 218.00 | 209.00 | 211.00 | 211.00 | 1,634,000 |
| 2024-09-13 | 215.00 | 218.50 | 207.00 | 218.00 | 218.00 | 2,725,000 |
| 2024-09-12 | 210.50 | 214.50 | 209.50 | 213.00 | 213.00 | 1,698,000 |
| 2024-09-11 | 209.00 | 212.00 | 205.50 | 206.00 | 206.00 | 2,249,000 |
| 2024-09-10 | 215.50 | 216.50 | 199.50 | 204.00 | 204.00 | 3,586,000 |
| 2024-09-09 | 207.00 | 215.00 | 205.50 | 214.50 | 214.50 | 1,171,000 |
| 2024-09-06 | 211.00 | 218.00 | 209.00 | 213.50 | 213.50 | 1,374,000 |
| 2024-09-05 | 221.50 | 222.00 | 209.00 | 209.00 | 209.00 | 2,357,000 |
| 2024-09-04 | 215.50 | 219.50 | 210.50 | 218.00 | 218.00 | 2,630,000 |
| 2024-09-03 | 240.00 | 241.50 | 233.50 | 233.50 | 233.50 | 1,391,000 |
| 2024-09-02 | 245.00 | 247.00 | 238.50 | 238.50 | 238.50 | 1,238,000 |
| 2024-08-30 | 246.50 | 252.00 | 242.50 | 243.00 | 243.00 | 2,922,000 |
| 2024-08-29 | 237.00 | 247.50 | 234.00 | 245.50 | 245.50 | 2,453,000 |
| 2024-08-28 | 247.00 | 248.50 | 238.50 | 238.50 | 238.50 | 2,346,000 |
| 2024-08-27 | 243.00 | 248.00 | 242.50 | 247.00 | 247.00 | 1,579,000 |
| 2024-08-26 | 254.00 | 255.00 | 244.00 | 244.50 | 244.50 | 2,655,000 |
| 2024-08-23 | 244.50 | 251.00 | 241.50 | 250.50 | 250.50 | 3,621,000 |
| 2024-08-22 | 245.00 | 251.00 | 243.50 | 247.00 | 247.00 | 5,426,000 |
| 2024-08-21 | 254.00 | 259.00 | 241.50 | 241.50 | 241.50 | 10,688,000 |
| 2024-08-20 | 264.00 | 269.00 | 255.50 | 268.00 | 268.00 | 8,095,000 |
| 2024-08-19 | 262.00 | 265.00 | 253.50 | 260.00 | 260.00 | 6,437,000 |
| 2024-08-16 | 245.50 | 261.50 | 241.50 | 257.00 | 257.00 | 8,051,000 |
| 2024-08-15 | 237.00 | 242.00 | 230.00 | 239.00 | 239.00 | 4,634,000 |
| 2024-08-14 | 229.00 | 244.50 | 227.50 | 237.50 | 237.50 | 7,052,000 |
| 2024-08-13 | 214.50 | 223.00 | 208.00 | 223.00 | 223.00 | 4,195,000 |
| 2024-08-12 | 210.00 | 217.00 | 209.50 | 213.50 | 213.50 | 3,129,000 |
| 2024-08-09 | 212.00 | 215.00 | 206.00 | 207.50 | 207.50 | 5,624,000 |
| 2024-08-08 | 200.00 | 209.00 | 199.00 | 205.00 | 205.00 | 4,961,000 |
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.