EirGenix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	103.50	105.50	102.50	102.50	102.50	801,000
2023-11-02	103.50	105.00	101.00	103.50	103.50	1,530,000
2023-11-01	106.00	107.50	103.50	104.50	104.50	1,823,000
2023-10-31	106.50	108.00	106.00	106.50	106.50	1,935,000
2023-10-30	106.50	108.00	105.50	106.00	106.00	2,337,000
2023-10-27	102.00	108.00	102.00	106.00	106.00	3,829,000
2023-10-26	102.00	106.50	102.00	102.50	102.50	2,939,000
2023-10-25	104.00	104.50	102.50	103.00	103.00	1,727,000
2023-10-24	101.00	104.00	100.50	103.00	103.00	3,048,000
2023-10-23	98.000	102.00	96.900	100.50	100.50	2,442,000
2023-10-20	93.200	96.500	93.000	96.000	96.000	1,127,000
2023-10-19	91.800	95.200	91.700	93.300	93.300	746,000
2023-10-18	95.600	95.600	92.100	92.100	92.100	862,000
2023-10-17	97.100	97.100	95.300	95.600	95.600	418,000
2023-10-16	97.000	97.500	96.000	96.300	96.300	366,000
2023-10-13	98.300	98.400	97.000	97.000	97.000	518,000
2023-10-12	97.500	98.300	96.600	98.300	98.300	363,000
2023-10-11	98.000	98.800	97.100	97.300	97.300	457,000
2023-10-06	99.500	99.700	97.800	97.800	97.800	599,000
2023-10-05	97.600	99.700	97.600	98.500	98.500	590,000
2023-10-04	98.100	98.400	97.100	97.400	97.400	294,000
2023-10-03	99.500	100.00	98.000	98.000	98.000	554,000
2023-10-02	98.500	99.700	97.200	99.500	99.500	585,000
2023-09-28	98.100	99.500	97.400	97.500	97.500	555,000
2023-09-27	95.800	98.500	95.700	98.500	98.500	516,000
2023-09-26	98.500	99.100	96.600	96.700	96.700	589,000
2023-09-25	96.600	99.000	96.600	98.500	98.500	573,000
2023-09-22	98.300	98.300	96.200	96.500	96.500	955,000
2023-09-21	100.00	102.00	98.300	98.300	98.300	2,609,000
2023-09-20	97.200	98.300	96.200	97.700	97.700	719,000
2023-09-19	101.50	101.50	97.100	97.100	97.100	1,681,000
2023-09-18	104.00	104.00	99.000	99.600	99.600	2,824,000
2023-09-15	94.700	96.100	94.500	96.100	96.100	693,000
2023-09-14	95.300	95.300	94.400	94.500	94.500	406,000
2023-09-13	93.200	95.400	93.200	95.300	95.300	705,000
2023-09-12	93.300	93.800	92.300	93.000	93.000	291,000
2023-09-11	93.700	94.500	93.200	93.200	93.200	264,000
2023-09-08	93.300	93.400	92.300	93.300	93.300	451,000
2023-09-07	93.900	94.000	93.100	93.200	93.200	376,000
2023-09-06	93.300	94.400	93.300	93.800	93.800	259,000
2023-09-05	95.300	95.500	93.500	93.800	93.800	544,000
2023-09-04	96.100	96.500	95.100	95.100	95.100	282,000
2023-09-01	95.400	97.000	95.400	96.100	96.100	518,000
2023-08-31	96.500	97.200	95.600	95.600	95.600	811,000
2023-08-30	95.000	96.200	94.800	96.000	96.000	828,000
2023-08-29	95.000	95.600	93.500	94.200	94.200	536,000
2023-08-28	94.800	97.200	92.800	94.100	94.100	1,198,000
2023-08-25	93.700	94.500	92.700	93.200	93.200	529,000
2023-08-24	93.300	94.100	92.500	93.400	93.400	739,000
2023-08-23	93.800	94.100	91.900	92.500	92.500	551,000
2023-08-22	95.100	95.100	93.000	93.200	93.200	587,000
2023-08-21	93.000	94.900	93.000	94.500	94.500	565,000
2023-08-18	93.900	96.000	93.000	93.400	93.400	1,123,000
2023-08-17	93.200	94.100	92.400	93.400	93.400	679,000
2023-08-16	91.800	94.400	90.500	93.400	93.400	797,000
2023-08-15	92.000	92.800	91.100	92.000	92.000	1,126,000
2023-08-14	95.000	95.000	90.500	91.300	91.300	2,812,000
2023-08-11	97.600	97.700	95.000	95.000	95.000	1,540,000
2023-08-10	101.00	101.50	96.500	96.500	96.500	3,080,000
2023-08-09	101.50	104.00	101.00	101.00	101.00	1,014,000

← NewerPage 13 of 21 · 1,216 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.