EirGenix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	95.300	97.700	95.300	96.000	96.000	394,000
2024-01-25	97.200	97.200	95.600	95.700	95.700	461,000
2024-01-24	97.700	98.400	96.900	97.100	97.100	321,000
2024-01-23	96.700	98.400	96.600	98.200	98.200	366,000
2024-01-22	95.200	96.700	94.900	96.000	96.000	392,000
2024-01-19	96.000	96.400	94.400	94.600	94.600	461,000
2024-01-18	93.500	96.200	93.500	95.300	95.300	503,000
2024-01-17	97.800	98.000	95.400	95.600	95.600	526,000
2024-01-16	99.000	99.000	97.400	97.500	97.500	312,000
2024-01-15	98.000	98.900	97.100	98.000	98.000	472,000
2024-01-12	97.800	98.700	96.300	96.400	96.400	520,000
2024-01-11	96.700	97.800	96.500	97.800	97.800	522,000
2024-01-10	98.200	98.300	97.000	97.500	97.500	536,000
2024-01-09	100.00	100.50	98.000	98.100	98.100	627,000
2024-01-08	101.00	101.00	99.400	99.600	99.600	573,000
2024-01-05	99.800	101.00	99.500	101.00	101.00	395,000
2024-01-04	101.00	101.00	99.300	99.700	99.700	625,000
2024-01-03	103.00	103.00	101.00	101.00	101.00	498,000
2024-01-02	101.00	102.50	100.50	102.50	102.50	1,017,000
2023-12-29	99.500	100.50	99.400	100.50	100.50	469,000
2023-12-28	100.50	100.50	99.200	99.400	99.400	406,000
2023-12-27	100.50	101.00	99.900	100.00	100.00	596,000
2023-12-26	99.100	100.50	98.200	100.50	100.50	581,000
2023-12-25	100.50	101.00	98.900	99.000	99.000	796,000
2023-12-22	100.50	101.50	100.00	100.50	100.50	266,000
2023-12-21	101.50	102.00	100.00	100.50	100.50	736,000
2023-12-20	102.00	102.50	101.50	101.50	101.50	318,000
2023-12-19	104.00	104.00	101.50	101.50	101.50	650,000
2023-12-18	103.50	104.50	103.00	103.50	103.50	489,000
2023-12-15	102.50	104.00	102.00	103.00	103.00	668,000
2023-12-14	104.00	104.00	102.00	102.00	102.00	461,000
2023-12-13	103.50	104.00	102.00	103.00	103.00	383,000
2023-12-12	103.00	103.50	102.00	103.00	103.00	609,000
2023-12-11	104.00	105.00	102.50	103.00	103.00	859,000
2023-12-08	103.00	103.00	101.00	101.50	101.50	544,000
2023-12-07	102.00	102.50	101.50	102.50	102.50	353,000
2023-12-06	102.50	103.00	101.50	101.50	101.50	604,000
2023-12-05	105.50	105.50	102.00	102.00	102.00	955,000
2023-12-04	104.00	105.50	103.50	105.00	105.00	826,000
2023-12-01	103.50	105.00	103.00	103.00	103.00	933,000
2023-11-30	105.00	105.00	103.00	103.00	103.00	889,000
2023-11-29	105.50	105.50	104.00	105.00	105.00	649,000
2023-11-28	108.50	109.50	104.00	104.50	104.50	3,415,000
2023-11-27	104.00	107.00	104.00	106.50	106.50	2,560,000
2023-11-24	102.00	103.50	101.00	103.50	103.50	801,000
2023-11-23	101.50	102.50	101.50	101.50	101.50	532,000
2023-11-22	101.00	102.50	101.00	101.00	101.00	573,000
2023-11-21	100.50	102.00	99.500	101.50	101.50	1,178,000
2023-11-20	105.00	106.00	100.00	100.50	100.50	3,169,000
2023-11-17	107.50	111.00	104.50	104.50	104.50	6,543,000
2023-11-16	102.00	104.50	102.00	103.00	103.00	581,000
2023-11-15	101.50	103.00	101.00	102.00	102.00	531,000
2023-11-14	101.50	101.50	100.00	100.50	100.50	520,000
2023-11-13	102.50	102.50	100.50	101.00	101.00	565,000
2023-11-10	104.50	105.00	101.00	101.50	101.50	1,119,000
2023-11-09	104.50	106.00	103.00	103.00	103.00	921,000
2023-11-08	104.50	105.50	103.00	104.50	104.50	543,000
2023-11-07	105.00	107.50	104.50	104.50	104.50	1,212,000
2023-11-06	104.00	105.00	102.50	105.00	105.00	774,000
2023-11-03	103.50	105.50	102.50	102.50	102.50	801,000

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.