EirGenix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 64.900 | 65.300 | 64.100 | 64.100 | 64.100 | 539,038 |
| 2026-01-19 | 65.700 | 66.300 | 65.200 | 65.200 | 65.200 | 664,567 |
| 2026-01-16 | 67.600 | 67.600 | 65.700 | 65.800 | 65.800 | 659,745 |
| 2026-01-15 | 66.500 | 67.500 | 65.700 | 67.000 | 67.000 | 920,745 |
| 2026-01-14 | 65.000 | 66.600 | 64.900 | 66.000 | 66.000 | 842,523 |
| 2026-01-13 | 64.300 | 64.700 | 63.600 | 64.600 | 64.600 | 558,614 |
| 2026-01-12 | 63.500 | 64.900 | 63.400 | 63.700 | 63.700 | 563,934 |
| 2026-01-09 | 63.400 | 63.800 | 62.400 | 63.100 | 63.100 | 302,663 |
| 2026-01-08 | 62.500 | 63.500 | 62.500 | 63.400 | 63.400 | 591,221 |
| 2026-01-07 | 61.800 | 63.000 | 61.800 | 62.400 | 62.400 | 735,631 |
| 2026-01-06 | 62.000 | 62.600 | 61.400 | 61.800 | 61.800 | 407,854 |
| 2026-01-05 | 62.100 | 62.100 | 61.300 | 61.500 | 61.500 | 603,834 |
| 2026-01-02 | 61.700 | 63.100 | 61.700 | 62.100 | 62.100 | 389,058 |
| 2025-12-31 | 61.700 | 62.400 | 61.400 | 61.700 | 61.700 | 322,112 |
| 2025-12-30 | 62.500 | 62.600 | 61.200 | 61.700 | 61.700 | 551,354 |
| 2025-12-29 | 62.400 | 63.100 | 62.200 | 62.300 | 62.300 | 337,546 |
| 2025-12-26 | 62.700 | 63.200 | 62.100 | 62.400 | 62.400 | 374,764 |
| 2025-12-24 | 62.500 | 63.300 | 62.200 | 62.600 | 62.600 | 377,730 |
| 2025-12-23 | 63.600 | 63.700 | 62.900 | 62.900 | 62.900 | 449,790 |
| 2025-12-22 | 63.800 | 63.800 | 63.300 | 63.400 | 63.400 | 328,498 |
| 2025-12-19 | 63.200 | 63.800 | 63.100 | 63.500 | 63.500 | 347,650 |
| 2025-12-18 | 63.500 | 64.000 | 62.600 | 63.200 | 63.200 | 580,374 |
| 2025-12-17 | 64.000 | 64.900 | 63.100 | 63.100 | 63.100 | 897,696 |
| 2025-12-16 | 65.100 | 66.200 | 63.800 | 64.200 | 64.200 | 1,339,893 |
| 2025-12-15 | 65.800 | 67.100 | 64.000 | 65.600 | 65.600 | 1,816,822 |
| 2025-12-12 | 67.200 | 68.000 | 67.200 | 67.200 | 67.200 | 5,038,944 |
| 2025-12-11 | 74.600 | 75.600 | 74.100 | 74.600 | 74.600 | 428,986 |
| 2025-12-10 | 75.800 | 75.900 | 73.400 | 74.500 | 74.500 | 858,657 |
| 2025-12-09 | 76.500 | 76.500 | 74.700 | 75.500 | 75.500 | 902,151 |
| 2025-12-08 | 75.800 | 77.500 | 75.100 | 75.100 | 75.100 | 919,215 |
| 2025-12-05 | 75.600 | 76.900 | 74.100 | 75.300 | 75.300 | 546,737 |
| 2025-12-04 | 74.000 | 76.000 | 74.000 | 75.600 | 75.600 | 547,095 |
| 2025-12-03 | 75.900 | 76.200 | 73.900 | 73.900 | 73.900 | 685,931 |
| 2025-12-02 | 74.900 | 75.800 | 74.200 | 75.200 | 75.200 | 508,308 |
| 2025-12-01 | 75.100 | 76.200 | 73.900 | 74.400 | 74.400 | 550,272 |
| 2025-11-28 | 73.800 | 75.600 | 73.000 | 74.500 | 74.500 | 917,771 |
| 2025-11-27 | 75.800 | 76.200 | 73.200 | 73.800 | 73.800 | 877,423 |
| 2025-11-26 | 74.100 | 76.300 | 74.000 | 75.600 | 75.600 | 1,111,623 |
| 2025-11-25 | 72.900 | 75.200 | 72.600 | 73.700 | 73.700 | 611,089 |
| 2025-11-24 | 72.200 | 74.100 | 72.000 | 72.400 | 72.400 | 817,588 |
| 2025-11-21 | 71.500 | 73.100 | 70.400 | 72.300 | 72.300 | 690,712 |
| 2025-11-20 | 73.300 | 76.300 | 71.500 | 72.400 | 72.400 | 1,433,285 |
| 2025-11-19 | 74.300 | 75.700 | 72.700 | 72.800 | 72.800 | 1,248,293 |
| 2025-11-18 | 77.000 | 79.400 | 73.600 | 74.600 | 74.600 | 3,010,745 |
| 2025-11-17 | 82.000 | 84.300 | 75.600 | 76.500 | 76.500 | 6,906,665 |
| 2025-11-14 | 80.000 | 81.900 | 78.600 | 81.900 | 81.900 | 9,272,860 |
| 2025-11-13 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 941,357 |
| 2025-11-12 | 68.700 | 68.900 | 67.200 | 67.800 | 67.800 | 536,483 |
| 2025-11-11 | 65.000 | 68.300 | 64.700 | 66.600 | 66.600 | 656,245 |
| 2025-11-10 | 67.500 | 67.500 | 64.200 | 65.000 | 65.000 | 909,772 |
| 2025-11-07 | 68.600 | 69.100 | 67.200 | 67.200 | 67.200 | 443,165 |
| 2025-11-06 | 69.900 | 70.900 | 68.600 | 69.200 | 69.200 | 638,929 |
| 2025-11-05 | 66.000 | 69.400 | 65.200 | 69.400 | 69.400 | 858,432 |
| 2025-11-04 | 66.600 | 67.600 | 66.300 | 66.300 | 66.300 | 344,288 |
| 2025-11-03 | 67.100 | 67.100 | 66.000 | 66.300 | 66.300 | 316,841 |
| 2025-10-31 | 66.200 | 68.900 | 66.000 | 67.000 | 67.000 | 766,444 |
| 2025-10-30 | 66.100 | 66.700 | 65.500 | 65.800 | 65.800 | 553,896 |
| 2025-10-29 | 67.100 | 67.500 | 65.900 | 66.100 | 66.100 | 585,732 |
| 2025-10-28 | 68.500 | 69.200 | 67.000 | 67.100 | 67.100 | 549,749 |
| 2025-10-27 | 69.600 | 69.600 | 67.000 | 67.500 | 67.500 | 1,029,878 |
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.