EirGenix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 88.400 | 89.100 | 87.300 | 89.000 | 89.000 | 630,000 |
| 2024-07-31 | 88.100 | 89.300 | 87.600 | 87.600 | 87.600 | 466,000 |
| 2024-07-30 | 86.200 | 88.100 | 85.900 | 88.100 | 88.100 | 582,000 |
| 2024-07-29 | 88.800 | 88.900 | 85.900 | 85.900 | 85.900 | 717,000 |
| 2024-07-26 | 89.000 | 89.800 | 88.200 | 88.300 | 88.300 | 585,000 |
| 2024-07-23 | 89.500 | 90.900 | 89.400 | 90.100 | 90.100 | 452,000 |
| 2024-07-22 | 90.500 | 93.000 | 88.200 | 89.000 | 89.000 | 1,036,000 |
| 2024-07-19 | 92.300 | 93.500 | 90.500 | 90.500 | 90.500 | 1,223,000 |
| 2024-07-18 | 94.900 | 95.100 | 93.100 | 93.400 | 93.400 | 1,323,000 |
| 2024-07-17 | 93.400 | 95.500 | 92.800 | 94.300 | 94.300 | 1,341,000 |
| 2024-07-16 | 94.600 | 95.000 | 92.700 | 92.700 | 92.700 | 1,233,000 |
| 2024-07-15 | 91.400 | 94.400 | 91.400 | 93.700 | 93.700 | 1,337,000 |
| 2024-07-12 | 91.100 | 92.500 | 91.100 | 91.200 | 91.200 | 891,000 |
| 2024-07-11 | 91.200 | 91.400 | 90.000 | 90.500 | 90.500 | 1,048,000 |
| 2024-07-10 | 91.300 | 92.900 | 91.300 | 92.400 | 92.400 | 610,000 |
| 2024-07-09 | 93.400 | 93.800 | 89.600 | 91.300 | 91.300 | 1,560,000 |
| 2024-07-08 | 93.100 | 95.400 | 93.100 | 93.400 | 93.400 | 1,057,000 |
| 2024-07-05 | 94.200 | 95.400 | 92.700 | 93.000 | 93.000 | 1,183,000 |
| 2024-07-04 | 94.900 | 95.000 | 93.000 | 93.900 | 93.900 | 1,577,000 |
| 2024-07-03 | 97.000 | 97.000 | 94.600 | 94.900 | 94.900 | 2,303,000 |
| 2024-07-02 | 98.000 | 100.50 | 96.500 | 97.100 | 97.100 | 6,327,000 |
| 2024-07-01 | 91.500 | 97.900 | 90.600 | 96.500 | 96.500 | 5,695,000 |
| 2024-06-28 | 88.500 | 91.000 | 88.300 | 90.500 | 90.500 | 1,816,000 |
| 2024-06-27 | 91.000 | 91.000 | 88.000 | 88.000 | 88.000 | 2,076,000 |
| 2024-06-26 | 86.500 | 92.500 | 86.100 | 90.600 | 90.600 | 4,268,000 |
| 2024-06-25 | 86.300 | 86.800 | 85.100 | 85.600 | 85.600 | 570,000 |
| 2024-06-24 | 87.500 | 87.800 | 86.100 | 86.100 | 86.100 | 983,000 |
| 2024-06-21 | 86.800 | 87.400 | 85.700 | 86.600 | 86.600 | 1,182,000 |
| 2024-06-20 | 84.600 | 86.300 | 84.100 | 86.100 | 86.100 | 1,408,000 |
| 2024-06-19 | 84.900 | 85.100 | 83.500 | 83.800 | 83.800 | 818,000 |
| 2024-06-18 | 85.600 | 86.700 | 84.700 | 85.100 | 85.100 | 1,087,000 |
| 2024-06-17 | 84.000 | 86.200 | 83.600 | 85.000 | 85.000 | 978,000 |
| 2024-06-14 | 85.900 | 86.500 | 83.800 | 84.000 | 84.000 | 1,175,000 |
| 2024-06-13 | 84.600 | 84.900 | 83.100 | 83.900 | 83.900 | 1,252,000 |
| 2024-06-12 | 87.800 | 89.700 | 83.700 | 84.500 | 84.500 | 5,236,000 |
| 2024-06-11 | 81.800 | 86.300 | 81.300 | 86.300 | 86.300 | 4,198,000 |
| 2024-06-07 | 78.800 | 79.200 | 77.900 | 78.500 | 78.500 | 616,000 |
| 2024-06-06 | 80.700 | 80.700 | 78.000 | 78.300 | 78.300 | 740,000 |
| 2024-06-05 | 79.600 | 80.300 | 79.200 | 80.000 | 80.000 | 411,000 |
| 2024-06-04 | 79.800 | 80.300 | 79.200 | 79.300 | 79.300 | 382,000 |
| 2024-06-03 | 80.900 | 80.900 | 79.400 | 79.500 | 79.500 | 385,000 |
| 2024-05-31 | 79.100 | 80.500 | 78.800 | 80.300 | 80.300 | 528,000 |
| 2024-05-30 | 79.200 | 79.800 | 79.100 | 79.100 | 79.100 | 378,000 |
| 2024-05-29 | 80.300 | 80.900 | 80.000 | 80.000 | 80.000 | 301,000 |
| 2024-05-28 | 79.500 | 80.700 | 79.100 | 80.100 | 80.100 | 275,000 |
| 2024-05-27 | 79.400 | 80.000 | 79.200 | 79.500 | 79.500 | 383,000 |
| 2024-05-24 | 79.600 | 80.000 | 79.400 | 79.600 | 79.600 | 236,000 |
| 2024-05-23 | 81.000 | 81.700 | 80.100 | 80.100 | 80.100 | 369,000 |
| 2024-05-22 | 82.000 | 82.000 | 80.800 | 80.800 | 80.800 | 272,000 |
| 2024-05-21 | 83.000 | 83.000 | 80.000 | 81.500 | 81.500 | 544,000 |
| 2024-05-20 | 83.500 | 83.500 | 81.600 | 82.500 | 82.500 | 396,000 |
| 2024-05-17 | 81.500 | 83.200 | 80.600 | 83.100 | 83.100 | 790,000 |
| 2024-05-16 | 81.200 | 81.800 | 80.900 | 81.200 | 81.200 | 365,000 |
| 2024-05-15 | 82.400 | 82.400 | 80.800 | 80.900 | 80.900 | 339,000 |
| 2024-05-14 | 80.600 | 82.300 | 80.200 | 82.300 | 82.300 | 471,000 |
| 2024-05-13 | 80.600 | 80.600 | 79.700 | 80.200 | 80.200 | 250,000 |
| 2024-05-10 | 80.100 | 80.200 | 79.000 | 79.900 | 79.900 | 289,000 |
| 2024-05-09 | 80.400 | 81.700 | 80.000 | 80.000 | 80.000 | 441,000 |
| 2024-05-08 | 79.300 | 80.300 | 79.300 | 80.200 | 80.200 | 270,000 |
| 2024-05-07 | 81.000 | 81.200 | 78.900 | 79.300 | 79.300 | 335,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.