EirGenix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 65.800 | 65.900 | 64.500 | 65.000 | 65.000 | 298,101 |
| 2025-07-28 | 67.500 | 67.700 | 65.500 | 65.800 | 65.800 | 430,125 |
| 2025-07-25 | 67.500 | 68.200 | 66.800 | 67.500 | 67.500 | 425,767 |
| 2025-07-24 | 68.200 | 68.200 | 65.400 | 67.600 | 67.600 | 688,946 |
| 2025-07-23 | 65.000 | 67.800 | 65.000 | 67.600 | 67.600 | 841,426 |
| 2025-07-22 | 65.600 | 66.400 | 64.000 | 64.000 | 64.000 | 587,773 |
| 2025-07-21 | 67.200 | 67.800 | 65.900 | 65.900 | 65.900 | 364,729 |
| 2025-07-18 | 66.200 | 67.300 | 65.400 | 66.400 | 66.400 | 938,971 |
| 2025-07-17 | 63.600 | 66.500 | 63.600 | 66.100 | 66.100 | 929,000 |
| 2025-07-16 | 63.000 | 64.200 | 62.500 | 63.600 | 63.600 | 372,000 |
| 2025-07-15 | 62.000 | 62.800 | 61.600 | 62.800 | 62.800 | 168,000 |
| 2025-07-14 | 62.200 | 62.400 | 61.500 | 61.600 | 61.600 | 136,000 |
| 2025-07-11 | 62.200 | 62.500 | 61.800 | 62.500 | 62.500 | 195,000 |
| 2025-07-10 | 61.400 | 63.100 | 61.000 | 61.900 | 61.900 | 274,000 |
| 2025-07-09 | 61.700 | 61.800 | 61.100 | 61.400 | 61.400 | 126,000 |
| 2025-07-08 | 61.000 | 62.100 | 60.200 | 61.900 | 61.900 | 303,000 |
| 2025-07-07 | 62.200 | 62.200 | 61.300 | 61.500 | 61.500 | 165,000 |
| 2025-07-04 | 63.700 | 64.500 | 62.400 | 62.400 | 62.400 | 273,000 |
| 2025-07-03 | 63.800 | 64.000 | 63.500 | 64.000 | 64.000 | 166,000 |
| 2025-07-02 | 62.100 | 63.800 | 62.100 | 63.800 | 63.800 | 360,000 |
| 2025-07-01 | 62.300 | 62.800 | 61.600 | 62.100 | 62.100 | 311,000 |
| 2025-06-30 | 62.900 | 63.000 | 61.400 | 61.400 | 61.400 | 442,000 |
| 2025-06-27 | 63.300 | 63.700 | 62.100 | 62.800 | 62.800 | 354,000 |
| 2025-06-26 | 64.500 | 64.600 | 63.600 | 63.600 | 63.600 | 347,000 |
| 2025-06-25 | 64.900 | 64.900 | 63.600 | 64.000 | 64.000 | 502,000 |
| 2025-06-24 | 62.800 | 64.100 | 62.800 | 64.100 | 64.100 | 804,000 |
| 2025-06-23 | 66.000 | 66.700 | 61.700 | 62.600 | 62.600 | 4,060,000 |
| 2025-06-20 | 60.100 | 65.500 | 60.100 | 65.500 | 65.500 | 2,831,000 |
| 2025-06-19 | 60.600 | 60.800 | 59.400 | 59.600 | 59.600 | 376,000 |
| 2025-06-18 | 61.800 | 61.800 | 60.600 | 60.600 | 60.600 | 179,000 |
| 2025-06-17 | 61.300 | 61.700 | 60.800 | 60.900 | 60.900 | 214,000 |
| 2025-06-16 | 62.000 | 62.000 | 60.800 | 61.100 | 61.100 | 305,000 |
| 2025-06-13 | 62.800 | 64.300 | 61.900 | 62.100 | 62.100 | 687,000 |
| 2025-06-12 | 62.400 | 63.200 | 62.100 | 62.800 | 62.800 | 246,000 |
| 2025-06-11 | 62.000 | 62.500 | 61.600 | 61.800 | 61.800 | 262,000 |
| 2025-06-10 | 62.700 | 62.900 | 62.000 | 62.000 | 62.000 | 280,000 |
| 2025-06-09 | 63.800 | 63.800 | 62.800 | 63.100 | 63.100 | 149,000 |
| 2025-06-06 | 64.200 | 64.200 | 63.000 | 63.700 | 63.700 | 199,000 |
| 2025-06-05 | 63.900 | 63.900 | 63.200 | 63.400 | 63.400 | 120,000 |
| 2025-06-04 | 62.500 | 63.800 | 61.800 | 63.600 | 63.600 | 351,000 |
| 2025-06-03 | 61.800 | 62.400 | 61.700 | 61.900 | 61.900 | 205,000 |
| 2025-06-02 | 62.800 | 63.000 | 61.500 | 61.500 | 61.500 | 317,000 |
| 2025-05-29 | 63.400 | 64.100 | 62.800 | 62.900 | 62.900 | 253,000 |
| 2025-05-28 | 63.000 | 64.100 | 63.000 | 63.200 | 63.200 | 201,000 |
| 2025-05-27 | 63.500 | 64.300 | 62.700 | 62.900 | 62.900 | 261,000 |
| 2025-05-26 | 63.600 | 63.900 | 63.100 | 63.100 | 63.100 | 219,000 |
| 2025-05-23 | 64.000 | 64.300 | 63.300 | 63.600 | 63.600 | 174,000 |
| 2025-05-22 | 65.000 | 66.000 | 63.600 | 63.700 | 63.700 | 325,000 |
| 2025-05-21 | 64.700 | 65.000 | 64.200 | 64.400 | 64.400 | 196,000 |
| 2025-05-20 | 66.100 | 66.300 | 64.200 | 64.500 | 64.500 | 509,000 |
| 2025-05-19 | 63.000 | 68.400 | 63.000 | 65.900 | 65.900 | 1,109,000 |
| 2025-05-16 | 64.000 | 64.000 | 62.800 | 63.000 | 63.000 | 178,000 |
| 2025-05-15 | 64.200 | 64.400 | 63.300 | 63.300 | 63.300 | 335,000 |
| 2025-05-14 | 62.300 | 65.400 | 62.300 | 64.500 | 64.500 | 799,000 |
| 2025-05-13 | 63.500 | 63.800 | 61.200 | 61.700 | 61.700 | 396,000 |
| 2025-05-12 | 62.200 | 63.000 | 62.000 | 62.400 | 62.400 | 340,000 |
| 2025-05-09 | 62.000 | 62.000 | 61.300 | 61.900 | 61.900 | 127,000 |
| 2025-05-08 | 60.200 | 61.900 | 60.200 | 61.200 | 61.200 | 134,000 |
| 2025-05-07 | 61.500 | 61.600 | 60.800 | 60.800 | 60.800 | 194,000 |
| 2025-05-06 | 61.400 | 62.700 | 61.200 | 61.500 | 61.500 | 184,000 |
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.