EirGenix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	46.800	47.200	45.600	45.600	45.600	443,666
2026-07-22	45.500	46.900	45.350	46.600	46.600	476,050
2026-07-21	45.650	45.950	45.200	45.500	45.500	354,165
2026-07-20	45.550	45.750	44.300	44.900	44.900	464,353
2026-07-17	45.400	46.050	44.750	44.850	44.850	826,060
2026-07-16	47.500	48.200	46.250	46.250	46.250	768,370
2026-07-15	46.400	47.350	46.300	47.300	47.300	555,527
2026-07-14	49.600	49.600	45.850	46.600	46.600	1,855,014
2026-07-13	49.700	50.600	48.650	50.600	50.600	1,488,389
2026-07-10	48.250	48.250	48.250	48.250	48.250	0
2026-07-09	49.500	49.550	48.250	48.250	48.250	717,060
2026-07-08	50.400	51.500	49.400	49.400	49.400	986,802
2026-07-07	51.400	51.900	50.300	50.700	50.700	1,490,009
2026-07-06	51.200	53.600	50.500	51.400	51.400	2,282,130
2026-07-03	46.900	50.000	46.900	49.700	49.700	1,600,000
2026-07-02	48.500	49.000	46.850	46.900	46.900	1,394,178
2026-07-01	50.500	53.000	48.450	48.500	48.500	2,770,598
2026-06-30	48.500	50.300	48.500	49.900	49.900	1,957,729
2026-06-29	46.300	48.800	46.300	48.200	48.200	1,507,771
2026-06-26	46.650	47.150	46.100	46.100	46.100	897,200
2026-06-25	47.200	47.950	46.600	46.700	46.700	980,808
2026-06-24	46.400	47.450	46.050	47.100	47.100	1,252,399
2026-06-23	46.000	46.950	45.900	46.550	46.550	1,177,150
2026-06-22	47.000	47.000	46.250	46.250	46.250	1,168,109
2026-06-18	45.500	46.450	45.350	46.450	46.450	1,180,678
2026-06-17	46.000	46.200	44.900	45.450	45.450	1,242,535
2026-06-16	45.250	45.250	44.350	45.000	45.000	658,814
2026-06-15	45.450	45.450	44.450	45.150	45.150	651,101
2026-06-12	44.500	45.350	44.200	44.850	44.850	951,045
2026-06-11	45.500	45.550	43.850	43.850	43.850	1,116,000
2026-06-10	44.500	45.850	44.100	45.500	45.500	1,262,400
2026-06-09	42.850	45.000	42.850	45.000	45.000	765,203
2026-06-08	40.200	43.750	40.200	43.450	43.450	1,623,100
2026-06-05	44.900	45.750	44.350	44.350	44.350	822,000
2026-06-04	44.800	46.950	44.450	44.900	44.900	1,689,203
2026-06-03	44.450	44.800	43.400	44.800	44.800	974,150
2026-06-02	44.000	44.300	43.000	44.050	44.050	1,186,000
2026-06-01	42.350	44.150	42.350	44.000	44.000	1,557,162
2026-05-29	41.050	42.450	41.000	42.150	42.150	5,752,823
2026-05-28	41.100	41.850	40.600	41.500	41.500	1,268,481
2026-05-27	41.450	41.450	40.250	40.850	40.850	1,783,735
2026-05-26	42.000	42.500	40.750	41.450	41.450	1,792,178
2026-05-25	43.850	43.850	41.600	41.950	41.950	1,860,471
2026-05-22	43.850	43.900	42.750	43.700	43.700	1,251,138
2026-05-21	44.000	44.000	43.400	43.650	43.650	875,920
2026-05-20	43.900	44.600	43.350	43.600	43.600	701,456
2026-05-19	44.050	44.450	42.900	43.900	43.900	1,257,005
2026-05-18	45.600	46.300	43.950	44.400	44.400	3,737,755
2026-05-15	42.850	44.600	42.850	44.600	44.600	831,358
2026-05-14	41.350	41.600	40.150	40.550	40.550	1,364,801
2026-05-13	42.950	42.950	41.000	41.350	41.350	1,865,007
2026-05-12	44.750	44.750	43.550	43.600	43.600	1,422,771
2026-05-11	45.750	45.750	44.750	45.100	45.100	569,679
2026-05-08	46.000	46.650	45.100	45.350	45.350	679,404
2026-05-07	45.400	46.850	45.200	46.100	46.100	463,523
2026-05-06	46.500	46.500	45.500	45.550	45.550	577,043
2026-05-05	45.700	46.250	45.400	46.050	46.050	529,246
2026-05-04	45.300	46.450	44.700	45.700	45.700	862,000
2026-04-30	47.000	47.000	45.000	45.150	45.150	1,238,023
2026-04-29	47.850	48.200	46.850	47.100	47.100	799,056

← NewerPage 2 of 3 · 126 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.