EirGenix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 90.800 | 94.800 | 90.800 | 93.000 | 93.000 | 2,039,000 |
| 2024-10-29 | 92.000 | 93.800 | 91.300 | 91.600 | 91.600 | 2,957,000 |
| 2024-10-28 | 89.800 | 90.500 | 89.000 | 89.500 | 89.500 | 495,000 |
| 2024-10-25 | 91.200 | 91.700 | 88.900 | 89.100 | 89.100 | 761,000 |
| 2024-10-24 | 88.000 | 92.500 | 88.000 | 90.900 | 90.900 | 2,132,000 |
| 2024-10-23 | 86.800 | 88.600 | 86.700 | 88.000 | 88.000 | 583,000 |
| 2024-10-22 | 85.800 | 87.000 | 84.800 | 86.600 | 86.600 | 311,000 |
| 2024-10-21 | 84.100 | 85.300 | 83.800 | 85.300 | 85.300 | 166,000 |
| 2024-10-18 | 84.900 | 84.900 | 83.700 | 84.000 | 84.000 | 327,000 |
| 2024-10-17 | 85.100 | 85.700 | 84.300 | 84.500 | 84.500 | 256,000 |
| 2024-10-16 | 84.900 | 85.200 | 84.300 | 85.100 | 85.100 | 187,000 |
| 2024-10-15 | 84.200 | 85.100 | 84.200 | 85.000 | 85.000 | 256,000 |
| 2024-10-14 | 84.200 | 84.700 | 83.600 | 84.400 | 84.400 | 380,000 |
| 2024-10-11 | 86.700 | 86.900 | 84.500 | 84.500 | 84.500 | 752,000 |
| 2024-10-09 | 87.900 | 87.900 | 86.700 | 87.300 | 87.300 | 212,000 |
| 2024-10-08 | 88.300 | 88.600 | 87.200 | 87.300 | 87.300 | 265,000 |
| 2024-10-07 | 87.700 | 88.600 | 87.700 | 88.400 | 88.400 | 332,000 |
| 2024-10-04 | 88.500 | 88.500 | 86.500 | 87.400 | 87.400 | 389,000 |
| 2024-10-01 | 89.200 | 89.400 | 87.700 | 88.400 | 88.400 | 493,000 |
| 2024-09-30 | 88.500 | 91.700 | 87.800 | 88.800 | 88.800 | 1,438,000 |
| 2024-09-27 | 86.600 | 88.300 | 86.600 | 87.600 | 87.600 | 643,000 |
| 2024-09-26 | 92.000 | 92.000 | 86.200 | 86.200 | 86.200 | 2,207,000 |
| 2024-09-25 | 91.700 | 92.500 | 90.700 | 91.100 | 91.100 | 729,000 |
| 2024-09-24 | 94.100 | 96.000 | 91.300 | 91.500 | 91.500 | 2,047,000 |
| 2024-09-23 | 91.100 | 94.700 | 89.500 | 94.000 | 94.000 | 2,290,000 |
| 2024-09-20 | 88.800 | 91.700 | 88.000 | 89.300 | 89.300 | 1,081,000 |
| 2024-09-19 | 88.500 | 89.700 | 87.200 | 87.900 | 87.900 | 961,000 |
| 2024-09-18 | 84.300 | 89.200 | 84.300 | 88.800 | 88.800 | 1,200,000 |
| 2024-09-16 | 83.400 | 84.400 | 83.200 | 84.200 | 84.200 | 271,000 |
| 2024-09-13 | 83.300 | 83.900 | 83.000 | 83.000 | 83.000 | 155,000 |
| 2024-09-12 | 83.500 | 83.500 | 82.600 | 83.000 | 83.000 | 155,000 |
| 2024-09-11 | 82.500 | 83.300 | 82.300 | 83.100 | 83.100 | 167,000 |
| 2024-09-10 | 84.000 | 85.000 | 82.600 | 82.700 | 82.700 | 319,000 |
| 2024-09-09 | 82.500 | 83.900 | 82.300 | 83.700 | 83.700 | 191,000 |
| 2024-09-06 | 83.400 | 83.400 | 82.100 | 82.800 | 82.800 | 215,000 |
| 2024-09-05 | 84.300 | 84.700 | 81.600 | 82.500 | 82.500 | 394,000 |
| 2024-09-04 | 82.300 | 83.900 | 81.100 | 82.900 | 82.900 | 489,000 |
| 2024-09-03 | 85.100 | 86.000 | 83.500 | 84.600 | 84.600 | 218,000 |
| 2024-09-02 | 86.000 | 86.000 | 85.100 | 85.100 | 85.100 | 136,000 |
| 2024-08-30 | 84.200 | 85.900 | 84.200 | 85.900 | 85.900 | 404,000 |
| 2024-08-29 | 85.000 | 85.500 | 84.000 | 84.100 | 84.100 | 340,000 |
| 2024-08-28 | 85.100 | 85.600 | 84.600 | 85.100 | 85.100 | 138,000 |
| 2024-08-27 | 85.100 | 85.600 | 84.500 | 85.000 | 85.000 | 195,000 |
| 2024-08-26 | 85.700 | 86.000 | 84.400 | 84.400 | 84.400 | 206,000 |
| 2024-08-23 | 84.600 | 85.100 | 84.200 | 84.600 | 84.600 | 210,000 |
| 2024-08-22 | 85.600 | 85.700 | 84.300 | 84.600 | 84.600 | 392,000 |
| 2024-08-21 | 85.900 | 86.300 | 85.400 | 85.500 | 85.500 | 393,000 |
| 2024-08-20 | 84.200 | 85.900 | 83.600 | 85.500 | 85.500 | 545,000 |
| 2024-08-19 | 85.100 | 85.400 | 84.000 | 84.000 | 84.000 | 365,000 |
| 2024-08-16 | 84.100 | 84.900 | 83.900 | 84.700 | 84.700 | 471,000 |
| 2024-08-15 | 82.600 | 84.300 | 82.600 | 83.800 | 83.800 | 590,000 |
| 2024-08-14 | 82.400 | 82.500 | 81.500 | 82.500 | 82.500 | 383,000 |
| 2024-08-13 | 81.400 | 82.000 | 80.800 | 82.000 | 82.000 | 272,000 |
| 2024-08-12 | 82.600 | 82.600 | 80.800 | 81.100 | 81.100 | 400,000 |
| 2024-08-09 | 82.400 | 83.000 | 80.100 | 80.700 | 80.700 | 569,000 |
| 2024-08-08 | 80.500 | 83.100 | 79.700 | 81.500 | 81.500 | 639,000 |
| 2024-08-07 | 78.500 | 81.900 | 78.500 | 81.100 | 81.100 | 654,000 |
| 2024-08-06 | 79.200 | 79.900 | 72.200 | 78.100 | 78.100 | 1,225,000 |
| 2024-08-05 | 84.300 | 84.500 | 77.200 | 77.300 | 77.300 | 1,872,000 |
| 2024-08-02 | 87.500 | 88.500 | 85.600 | 85.700 | 85.700 | 556,000 |
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.