Egis Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	94.600	98.200	94.500	94.800	94.800	444,302
2026-10-19	95.000	95.000	92.100	94.500	94.500	530,407
2026-10-16	96.000	97.700	96.000	96.000	96.000	183,102
2026-10-15	98.100	98.100	94.900	95.400	95.400	483,100
2026-10-14	97.800	99.900	97.300	98.900	98.900	261,226
2026-10-13	99.600	100.00	96.700	97.000	97.000	427,301
2026-10-12	99.500	100.50	99.300	100.00	100.00	221,000
2026-10-08	102.50	102.50	100.50	100.50	100.50	190,031
2026-10-07	102.50	103.00	100.50	102.00	102.00	469,080
2026-10-06	103.50	104.00	102.00	102.50	102.50	318,118
2026-10-05	107.00	107.00	103.00	103.50	103.50	586,244
2026-10-02	106.50	106.50	104.00	106.00	106.00	545,170
2026-10-01	106.00	110.50	106.00	107.00	107.00	1,721,100
2026-09-30	105.50	106.50	102.50	106.00	106.00	1,035,125
2026-09-29	99.700	104.00	99.700	103.00	103.00	1,115,057
2026-09-24	99.800	99.800	98.500	99.700	99.700	209,026
2026-09-23	98.800	100.50	98.400	99.200	99.200	379,010
2026-09-22	100.00	102.50	97.900	98.000	98.000	1,086,101
2026-09-21	98.000	98.700	96.800	98.700	98.700	220,302
2026-09-18	97.800	99.200	97.100	97.100	97.100	490,928
2026-09-17	98.800	100.50	97.600	97.600	97.600	423,057
2026-09-16	96.800	98.500	96.700	98.200	98.200	154,021
2026-09-15	98.300	99.000	96.500	96.500	96.500	274,038
2026-09-14	96.300	98.600	95.100	98.300	98.300	321,017
2026-09-11	97.600	98.500	96.200	96.200	96.200	390,001
2026-09-10	100.50	100.50	98.300	98.900	98.900	242,003
2026-09-09	99.800	101.00	99.500	100.00	100.00	300,001
2026-09-08	101.50	102.00	99.300	99.300	99.300	438,002
2026-09-07	102.50	102.50	100.00	100.50	100.50	363,005
2026-09-04	100.50	103.00	100.50	101.50	101.50	499,100
2026-09-03	102.00	102.00	98.300	98.300	98.300	379,007
2026-09-02	101.00	102.00	100.50	101.00	101.00	327,015
2026-09-01	101.00	102.50	100.50	101.00	101.00	379,055
2026-08-31	101.00	101.00	99.300	99.900	99.900	236,011
2026-08-28	101.50	103.00	100.50	101.00	101.00	514,011
2026-08-27	101.00	102.00	99.900	100.50	100.50	391,039
2026-08-26	100.50	101.50	100.00	100.00	100.00	396,200
2026-08-25	98.900	99.400	97.800	99.400	99.400	240,005
2026-08-24	100.50	102.00	98.800	98.900	98.900	509,046
2026-08-21	99.300	100.50	98.100	100.00	100.00	350,050
2026-08-20	98.400	99.900	97.700	98.500	98.500	314,100
2026-08-19	97.500	98.300	96.000	97.000	97.000	366,030
2026-08-18	99.700	100.50	98.500	98.500	98.500	340,052
2026-08-17	100.00	100.50	99.500	99.700	99.700	314,011
2026-08-14	101.50	104.00	99.500	99.500	99.500	605,010
2026-08-13	102.50	103.00	101.00	101.00	101.00	244,359
2026-08-12	103.00	105.00	101.50	101.50	101.50	578,167
2026-08-11	101.50	104.00	101.00	102.50	102.50	622,206
2026-08-10	101.50	102.50	100.50	101.50	101.50	474,259
2026-08-07	101.50	102.00	99.500	99.600	99.600	432,281
2026-08-06	99.900	101.50	98.500	100.00	100.00	371,063
2026-08-05	99.800	101.50	98.600	99.400	99.400	641,013
2026-08-04	94.700	96.800	93.500	96.500	96.500	323,440
2026-08-03	91.900	95.800	91.700	94.700	94.700	402,001
2026-07-31	92.100	96.500	91.500	93.700	93.700	482,300
2026-07-30	89.500	92.200	88.000	88.000	88.000	702,213
2026-07-29	94.500	94.800	88.300	91.800	91.800	1,106,199
2026-07-28	98.000	98.000	93.200	93.600	93.600	647,257
2026-07-27	102.00	102.50	97.900	98.700	98.700	595,000
2026-07-24	99.100	105.00	98.100	102.00	102.00	1,056,030

Page 1 of 21 · 1,222 trading daysOlder →

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.