EirGenix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 120.50 | 121.00 | 112.50 | 112.50 | 112.50 | 5,766,000 |
| 2023-05-10 | 121.00 | 122.00 | 118.50 | 120.00 | 120.00 | 2,826,000 |
| 2023-05-09 | 126.00 | 128.50 | 119.50 | 120.50 | 120.50 | 7,606,000 |
| 2023-05-08 | 128.50 | 129.50 | 124.50 | 125.00 | 125.00 | 7,729,000 |
| 2023-05-05 | 123.50 | 129.00 | 123.00 | 127.50 | 127.50 | 15,590,000 |
| 2023-05-04 | 117.00 | 126.00 | 116.50 | 122.50 | 122.50 | 13,915,000 |
| 2023-05-03 | 120.50 | 122.00 | 115.50 | 115.50 | 115.50 | 11,106,000 |
| 2023-05-02 | 112.00 | 117.50 | 111.50 | 117.50 | 117.50 | 3,513,000 |
| 2023-04-28 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1,004,000 |
| 2023-04-27 | 103.50 | 104.50 | 102.00 | 104.00 | 104.00 | 1,054,000 |
| 2023-04-26 | 105.00 | 105.00 | 101.00 | 103.50 | 103.50 | 2,711,000 |
| 2023-04-25 | 109.50 | 110.50 | 104.50 | 106.00 | 106.00 | 3,349,000 |
| 2023-04-24 | 110.00 | 111.50 | 109.00 | 109.50 | 109.50 | 1,584,000 |
| 2023-04-21 | 115.50 | 116.50 | 109.00 | 109.50 | 109.50 | 4,887,000 |
| 2023-04-20 | 121.50 | 122.50 | 115.00 | 115.00 | 115.00 | 4,093,000 |
| 2023-04-19 | 120.50 | 122.00 | 117.50 | 120.50 | 120.50 | 2,650,000 |
| 2023-04-18 | 119.50 | 121.50 | 119.00 | 120.00 | 120.00 | 1,679,000 |
| 2023-04-17 | 120.50 | 121.00 | 118.50 | 119.00 | 119.00 | 1,449,000 |
| 2023-04-14 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 2,168,000 |
| 2023-04-13 | 120.50 | 123.00 | 120.00 | 121.50 | 121.50 | 3,084,000 |
| 2023-04-12 | 123.00 | 125.00 | 120.50 | 120.50 | 120.50 | 6,668,000 |
| 2023-04-11 | 118.50 | 119.00 | 117.50 | 118.50 | 118.50 | 1,978,000 |
| 2023-04-10 | 122.00 | 123.00 | 117.50 | 117.50 | 117.50 | 4,852,000 |
| 2023-04-07 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | 4,026,000 |
| 2023-04-06 | 117.00 | 125.00 | 117.00 | 121.50 | 121.50 | 8,108,000 |
| 2023-03-31 | 118.00 | 118.50 | 116.50 | 116.50 | 116.50 | 1,019,000 |
| 2023-03-30 | 120.00 | 120.50 | 117.50 | 117.50 | 117.50 | 2,632,000 |
| 2023-03-29 | 114.50 | 120.00 | 114.50 | 120.00 | 120.00 | 3,802,000 |
| 2023-03-28 | 118.50 | 119.00 | 113.50 | 114.00 | 114.00 | 2,132,000 |
| 2023-03-27 | 116.00 | 118.50 | 115.00 | 117.50 | 117.50 | 2,793,000 |
| 2023-03-24 | 112.00 | 115.00 | 111.50 | 115.00 | 115.00 | 2,290,000 |
| 2023-03-23 | 112.50 | 114.50 | 111.50 | 111.50 | 111.50 | 1,778,000 |
| 2023-03-22 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | 764,000 |
| 2023-03-21 | 113.00 | 113.50 | 111.00 | 111.50 | 111.50 | 846,000 |
| 2023-03-20 | 111.00 | 112.50 | 109.50 | 112.50 | 112.50 | 916,000 |
| 2023-03-17 | 108.50 | 111.00 | 108.50 | 111.00 | 111.00 | 1,357,000 |
| 2023-03-16 | 112.00 | 112.00 | 107.00 | 108.00 | 108.00 | 2,329,000 |
| 2023-03-15 | 113.00 | 114.00 | 112.00 | 112.50 | 112.50 | 1,110,000 |
| 2023-03-14 | 110.00 | 115.50 | 110.00 | 111.50 | 111.50 | 2,139,000 |
| 2023-03-13 | 110.00 | 112.50 | 107.50 | 111.50 | 111.50 | 2,317,000 |
| 2023-03-10 | 113.00 | 114.50 | 111.00 | 111.50 | 111.50 | 2,487,000 |
| 2023-03-09 | 116.00 | 116.50 | 113.00 | 113.00 | 113.00 | 2,900,000 |
| 2023-03-08 | 117.00 | 118.50 | 115.50 | 115.50 | 115.50 | 2,312,000 |
| 2023-03-07 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 1,737,000 |
| 2023-03-06 | 120.00 | 120.50 | 116.00 | 118.00 | 118.00 | 2,339,000 |
| 2023-03-03 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | 2,385,000 |
| 2023-03-02 | 121.50 | 122.00 | 120.50 | 122.00 | 122.00 | 1,644,000 |
| 2023-03-01 | 119.00 | 121.50 | 119.00 | 120.50 | 120.50 | 1,618,000 |
| 2023-02-24 | 120.00 | 120.50 | 117.50 | 119.00 | 119.00 | 1,837,000 |
| 2023-02-23 | 116.50 | 120.00 | 116.50 | 119.50 | 119.50 | 1,836,000 |
| 2023-02-22 | 119.50 | 120.00 | 116.00 | 116.00 | 116.00 | 2,992,000 |
| 2023-02-21 | 120.00 | 121.50 | 117.00 | 119.50 | 119.50 | 3,886,000 |
| 2023-02-20 | 121.50 | 122.50 | 120.00 | 120.00 | 120.00 | 2,078,000 |
| 2023-02-17 | 123.50 | 124.50 | 120.50 | 120.50 | 120.50 | 2,567,000 |
| 2023-02-16 | 122.50 | 124.50 | 122.00 | 123.00 | 123.00 | 2,937,000 |
| 2023-02-15 | 122.00 | 124.00 | 121.00 | 122.50 | 122.50 | 2,742,000 |
| 2023-02-14 | 124.00 | 124.50 | 121.00 | 121.50 | 121.50 | 3,504,000 |
| 2023-02-13 | 127.50 | 128.50 | 122.00 | 123.00 | 123.00 | 5,755,000 |
| 2023-02-10 | 129.00 | 133.00 | 126.50 | 128.00 | 128.00 | 8,045,000 |
| 2023-02-09 | 133.00 | 134.50 | 128.00 | 128.50 | 128.50 | 11,403,000 |
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.