EirGenix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 81.000 | 81.500 | 80.300 | 80.400 | 80.400 | 199,000 |
| 2024-05-03 | 81.700 | 81.700 | 80.500 | 80.500 | 80.500 | 186,000 |
| 2024-05-02 | 81.300 | 82.000 | 80.500 | 80.700 | 80.700 | 358,000 |
| 2024-04-30 | 81.900 | 81.900 | 80.400 | 81.600 | 81.600 | 300,000 |
| 2024-04-29 | 78.800 | 81.100 | 78.800 | 81.100 | 81.100 | 550,000 |
| 2024-04-26 | 78.700 | 79.100 | 78.400 | 78.700 | 78.700 | 308,000 |
| 2024-04-25 | 79.200 | 79.500 | 78.400 | 78.700 | 78.700 | 313,000 |
| 2024-04-24 | 78.300 | 79.300 | 78.200 | 79.000 | 79.000 | 438,000 |
| 2024-04-23 | 77.700 | 78.300 | 77.300 | 78.200 | 78.200 | 313,000 |
| 2024-04-22 | 77.000 | 78.600 | 77.000 | 77.400 | 77.400 | 544,000 |
| 2024-04-19 | 80.000 | 80.100 | 76.500 | 77.000 | 77.000 | 1,030,000 |
| 2024-04-18 | 81.000 | 81.000 | 79.800 | 80.600 | 80.600 | 361,000 |
| 2024-04-17 | 79.200 | 81.900 | 79.200 | 81.300 | 81.300 | 592,000 |
| 2024-04-16 | 82.000 | 82.200 | 78.700 | 79.100 | 79.100 | 1,556,000 |
| 2024-04-15 | 85.300 | 85.300 | 82.100 | 82.300 | 82.300 | 1,336,000 |
| 2024-04-12 | 86.200 | 86.200 | 85.200 | 85.300 | 85.300 | 471,000 |
| 2024-04-11 | 86.500 | 87.000 | 85.600 | 85.800 | 85.800 | 334,000 |
| 2024-04-10 | 85.300 | 87.300 | 85.300 | 86.000 | 86.000 | 386,000 |
| 2024-04-09 | 86.000 | 86.000 | 85.200 | 85.500 | 85.500 | 499,000 |
| 2024-04-08 | 86.800 | 87.400 | 85.800 | 85.900 | 85.900 | 424,000 |
| 2024-04-03 | 87.000 | 87.000 | 86.100 | 86.400 | 86.400 | 365,000 |
| 2024-04-02 | 87.500 | 87.900 | 87.000 | 87.100 | 87.100 | 436,000 |
| 2024-04-01 | 87.400 | 88.700 | 87.400 | 88.100 | 88.100 | 480,000 |
| 2024-03-29 | 88.400 | 88.400 | 86.300 | 87.000 | 87.000 | 526,000 |
| 2024-03-28 | 88.900 | 89.000 | 87.800 | 88.000 | 88.000 | 377,000 |
| 2024-03-27 | 86.000 | 88.900 | 85.900 | 88.200 | 88.200 | 762,000 |
| 2024-03-26 | 87.500 | 87.800 | 85.300 | 85.600 | 85.600 | 536,000 |
| 2024-03-25 | 87.800 | 88.000 | 87.000 | 87.400 | 87.400 | 403,000 |
| 2024-03-22 | 86.400 | 87.500 | 86.300 | 87.200 | 87.200 | 339,000 |
| 2024-03-21 | 85.900 | 86.700 | 85.800 | 86.400 | 86.400 | 517,000 |
| 2024-03-20 | 86.900 | 87.200 | 85.200 | 85.900 | 85.900 | 1,085,000 |
| 2024-03-19 | 86.900 | 87.500 | 86.500 | 86.900 | 86.900 | 549,000 |
| 2024-03-18 | 88.500 | 89.000 | 86.600 | 86.900 | 86.900 | 835,000 |
| 2024-03-15 | 88.800 | 88.900 | 88.300 | 88.400 | 88.400 | 364,000 |
| 2024-03-14 | 89.300 | 89.900 | 88.700 | 88.700 | 88.700 | 451,000 |
| 2024-03-13 | 89.000 | 91.700 | 88.700 | 89.100 | 89.100 | 1,042,000 |
| 2024-03-12 | 88.600 | 89.600 | 88.300 | 88.700 | 88.700 | 689,000 |
| 2024-03-11 | 89.000 | 89.800 | 88.100 | 88.600 | 88.600 | 1,337,000 |
| 2024-03-08 | 92.500 | 92.900 | 90.600 | 90.600 | 90.600 | 716,000 |
| 2024-03-07 | 91.500 | 92.400 | 90.300 | 92.100 | 92.100 | 1,124,000 |
| 2024-03-06 | 92.700 | 92.700 | 91.200 | 91.500 | 91.500 | 870,000 |
| 2024-03-05 | 93.100 | 94.200 | 92.100 | 92.100 | 92.100 | 728,000 |
| 2024-03-04 | 93.500 | 94.200 | 92.800 | 93.000 | 93.000 | 552,000 |
| 2024-03-01 | 93.600 | 94.700 | 93.600 | 93.600 | 93.600 | 487,000 |
| 2024-02-29 | 95.800 | 95.800 | 94.100 | 94.800 | 94.800 | 597,000 |
| 2024-02-27 | 97.000 | 97.200 | 94.400 | 94.900 | 94.900 | 706,000 |
| 2024-02-26 | 93.800 | 96.800 | 93.600 | 96.600 | 96.600 | 1,001,000 |
| 2024-02-23 | 94.000 | 94.200 | 93.500 | 93.600 | 93.600 | 394,000 |
| 2024-02-22 | 95.100 | 95.100 | 94.000 | 94.000 | 94.000 | 270,000 |
| 2024-02-21 | 95.300 | 95.800 | 94.200 | 94.600 | 94.600 | 339,000 |
| 2024-02-20 | 96.000 | 96.000 | 94.700 | 95.000 | 95.000 | 462,000 |
| 2024-02-19 | 95.100 | 96.000 | 94.700 | 95.000 | 95.000 | 504,000 |
| 2024-02-16 | 93.000 | 95.100 | 93.000 | 94.900 | 94.900 | 769,000 |
| 2024-02-15 | 92.000 | 93.000 | 91.400 | 92.000 | 92.000 | 511,000 |
| 2024-02-05 | 93.000 | 93.000 | 91.200 | 91.800 | 91.800 | 624,000 |
| 2024-02-02 | 93.600 | 93.600 | 92.600 | 92.600 | 92.600 | 417,000 |
| 2024-02-01 | 94.200 | 95.300 | 93.500 | 93.500 | 93.500 | 375,000 |
| 2024-01-31 | 92.900 | 94.900 | 92.600 | 94.200 | 94.200 | 557,000 |
| 2024-01-30 | 94.800 | 95.400 | 92.500 | 93.000 | 93.000 | 1,222,000 |
| 2024-01-29 | 86.400 | 96.400 | 86.400 | 95.500 | 95.500 | 4,865,000 |
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.