EirGenix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 80.600 | 81.100 | 79.800 | 81.000 | 81.000 | 498,000 |
| 2025-02-03 | 78.500 | 81.600 | 78.000 | 81.400 | 81.400 | 1,149,000 |
| 2025-01-22 | 76.500 | 80.500 | 76.000 | 80.500 | 80.500 | 816,000 |
| 2025-01-21 | 80.600 | 80.600 | 76.300 | 76.300 | 76.300 | 1,086,000 |
| 2025-01-20 | 81.600 | 81.600 | 80.700 | 80.900 | 80.900 | 663,000 |
| 2025-01-17 | 79.800 | 81.500 | 79.600 | 81.200 | 81.200 | 927,000 |
| 2025-01-16 | 78.900 | 79.800 | 78.700 | 79.800 | 79.800 | 553,000 |
| 2025-01-15 | 77.900 | 79.000 | 77.800 | 79.000 | 79.000 | 452,000 |
| 2025-01-14 | 78.500 | 79.600 | 77.800 | 78.300 | 78.300 | 723,000 |
| 2025-01-13 | 78.200 | 78.200 | 76.600 | 77.900 | 77.900 | 708,000 |
| 2025-01-10 | 76.400 | 78.300 | 76.400 | 77.900 | 77.900 | 1,314,000 |
| 2025-01-09 | 74.600 | 75.800 | 73.600 | 75.800 | 75.800 | 1,010,000 |
| 2025-01-08 | 74.500 | 75.000 | 74.100 | 74.900 | 74.900 | 564,000 |
| 2025-01-07 | 74.000 | 74.600 | 73.500 | 74.500 | 74.500 | 681,000 |
| 2025-01-06 | 73.000 | 74.200 | 72.700 | 74.000 | 74.000 | 965,000 |
| 2025-01-03 | 72.300 | 73.000 | 72.000 | 72.800 | 72.800 | 574,000 |
| 2025-01-02 | 72.000 | 72.500 | 71.200 | 72.500 | 72.500 | 686,000 |
| 2024-12-31 | 71.300 | 72.000 | 70.600 | 72.000 | 72.000 | 445,000 |
| 2024-12-30 | 71.500 | 71.500 | 70.600 | 71.500 | 71.500 | 458,000 |
| 2024-12-27 | 71.600 | 73.100 | 70.700 | 70.900 | 70.900 | 559,000 |
| 2024-12-26 | 71.200 | 73.000 | 71.200 | 71.400 | 71.400 | 849,000 |
| 2024-12-25 | 71.900 | 72.200 | 70.700 | 71.100 | 71.100 | 442,000 |
| 2024-12-24 | 71.600 | 72.200 | 70.600 | 70.900 | 70.900 | 470,000 |
| 2024-12-23 | 71.900 | 72.300 | 71.200 | 71.600 | 71.600 | 612,000 |
| 2024-12-20 | 73.300 | 73.400 | 71.000 | 71.700 | 71.700 | 1,183,000 |
| 2024-12-19 | 73.500 | 74.300 | 73.000 | 73.100 | 73.100 | 890,000 |
| 2024-12-18 | 74.200 | 75.100 | 73.100 | 74.500 | 74.500 | 1,611,000 |
| 2024-12-17 | 71.700 | 74.600 | 71.000 | 74.600 | 74.600 | 2,457,000 |
| 2024-12-16 | 69.400 | 70.600 | 68.000 | 69.500 | 69.500 | 2,520,000 |
| 2024-12-13 | 73.200 | 73.300 | 66.900 | 68.000 | 68.000 | 4,680,000 |
| 2024-12-12 | 75.700 | 75.700 | 72.600 | 73.500 | 73.500 | 4,034,000 |
| 2024-12-11 | 78.400 | 79.500 | 75.100 | 76.600 | 76.600 | 6,201,000 |
| 2024-12-10 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 1,103,000 |
| 2024-12-09 | 90.200 | 93.500 | 90.200 | 92.100 | 92.100 | 1,238,000 |
| 2024-12-06 | 91.200 | 92.000 | 89.100 | 90.200 | 90.200 | 931,000 |
| 2024-12-05 | 93.100 | 93.200 | 91.500 | 91.500 | 91.500 | 616,000 |
| 2024-12-04 | 92.200 | 93.400 | 91.500 | 92.300 | 92.300 | 715,000 |
| 2024-12-03 | 93.800 | 94.200 | 91.200 | 92.200 | 92.200 | 1,356,000 |
| 2024-12-02 | 95.100 | 96.100 | 93.300 | 93.300 | 93.300 | 1,971,000 |
| 2024-11-29 | 92.100 | 95.700 | 91.500 | 94.200 | 94.200 | 2,406,000 |
| 2024-11-28 | 91.500 | 93.300 | 90.900 | 92.100 | 92.100 | 1,251,000 |
| 2024-11-27 | 90.000 | 94.600 | 90.000 | 91.100 | 91.100 | 3,013,000 |
| 2024-11-26 | 88.200 | 89.400 | 88.200 | 89.000 | 89.000 | 235,000 |
| 2024-11-25 | 89.000 | 89.600 | 88.200 | 88.200 | 88.200 | 316,000 |
| 2024-11-22 | 90.000 | 90.200 | 88.400 | 88.600 | 88.600 | 527,000 |
| 2024-11-21 | 88.000 | 89.900 | 87.900 | 89.800 | 89.800 | 588,000 |
| 2024-11-20 | 86.900 | 88.000 | 86.500 | 87.400 | 87.400 | 349,000 |
| 2024-11-19 | 87.000 | 87.300 | 85.900 | 86.600 | 86.600 | 485,000 |
| 2024-11-18 | 88.100 | 88.500 | 87.000 | 87.000 | 87.000 | 603,000 |
| 2024-11-15 | 89.000 | 89.500 | 88.400 | 88.700 | 88.700 | 298,000 |
| 2024-11-14 | 90.500 | 92.500 | 89.000 | 89.000 | 89.000 | 732,000 |
| 2024-11-13 | 89.400 | 89.900 | 88.600 | 89.500 | 89.500 | 365,000 |
| 2024-11-12 | 89.000 | 89.800 | 87.300 | 89.400 | 89.400 | 1,088,000 |
| 2024-11-11 | 92.300 | 92.700 | 90.600 | 90.700 | 90.700 | 597,000 |
| 2024-11-08 | 92.200 | 92.900 | 91.300 | 91.700 | 91.700 | 673,000 |
| 2024-11-07 | 93.600 | 93.700 | 91.200 | 91.700 | 91.700 | 1,084,000 |
| 2024-11-06 | 93.700 | 95.400 | 92.800 | 93.100 | 93.100 | 1,788,000 |
| 2024-11-05 | 93.000 | 94.600 | 92.300 | 94.100 | 94.100 | 1,340,000 |
| 2024-11-04 | 93.400 | 95.800 | 92.400 | 92.600 | 92.600 | 2,468,000 |
| 2024-11-01 | 93.000 | 95.300 | 91.100 | 91.800 | 91.800 | 1,835,000 |
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.