EirGenix Inc. (TPE:6589)
Taiwan · Delayed Price · Currency is TWD 63.50
+1.90 (3.08%)
At close: Sep 5, 2025
EirGenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62.70 | 64.00 | 62.40 | 63.50 | - | 3.08% | 1,471,160 |
| Sep 4, 2025 | 61.50 | 62.10 | 61.40 | 61.60 | - | 0.33% | 416,254 |
| Sep 3, 2025 | 61.00 | 61.50 | 60.30 | 61.40 | - | 1.82% | 378,254 |
| Sep 2, 2025 | 60.20 | 61.90 | 60.20 | 60.30 | - | 0.17% | 534,057 |
| Sep 1, 2025 | 60.90 | 61.50 | 60.10 | 60.20 | - | -1.15% | 355,523 |
| Aug 29, 2025 | 61.90 | 61.90 | 60.60 | 60.90 | - | -0.81% | 480,320 |
| Aug 28, 2025 | 62.00 | 63.00 | 61.40 | 61.40 | - | -0.16% | 482,013 |
| Aug 27, 2025 | 61.80 | 63.70 | 61.40 | 61.50 | - | -1.60% | 895,001 |
| Aug 26, 2025 | 61.50 | 62.50 | 60.30 | 62.50 | - | 1.63% | 598,300 |
| Aug 25, 2025 | 62.80 | 62.80 | 61.40 | 61.50 | - | -0.16% | 412,175 |
| Aug 22, 2025 | 61.10 | 62.40 | 61.10 | 61.60 | - | 0.65% | 476,797 |
| Aug 21, 2025 | 61.00 | 61.70 | 60.90 | 61.20 | - | 1.49% | 244,255 |
| Aug 20, 2025 | 60.20 | 60.90 | 59.80 | 60.30 | - | -0.33% | 344,050 |
| Aug 19, 2025 | 60.70 | 61.00 | 60.10 | 60.50 | - | -0.33% | 395,000 |
| Aug 18, 2025 | 61.40 | 61.40 | 59.50 | 60.70 | - | -1.62% | 501,167 |
| Aug 15, 2025 | 62.50 | 62.80 | 61.60 | 61.70 | - | -1.91% | 385,022 |
| Aug 14, 2025 | 62.20 | 63.40 | 62.20 | 62.90 | - | 1.13% | 337,000 |
| Aug 13, 2025 | 61.90 | 62.40 | 61.40 | 62.20 | - | 1.30% | 356,449 |
| Aug 12, 2025 | 61.00 | 61.70 | 61.00 | 61.40 | - | 0.82% | 184,377 |
| Aug 11, 2025 | 61.70 | 61.80 | 60.50 | 60.90 | - | -1.77% | 543,127 |
| Aug 8, 2025 | 61.50 | 62.30 | 61.50 | 62.00 | - | 0.32% | 262,053 |
| Aug 7, 2025 | 62.40 | 62.60 | 61.20 | 61.80 | - | -1.12% | 574,256 |
| Aug 6, 2025 | 64.20 | 64.80 | 62.50 | 62.50 | - | -2.65% | 440,800 |
| Aug 5, 2025 | 62.70 | 64.90 | 62.70 | 64.20 | - | 1.74% | 295,000 |
| Aug 4, 2025 | 62.60 | 63.50 | 61.60 | 63.10 | - | -1.41% | 302,139 |
| Jul 31, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | - | -0.78% | 270,526 |
| Jul 30, 2025 | 65.10 | 65.20 | 64.30 | 64.50 | - | -0.77% | 195,617 |
| Jul 29, 2025 | 65.80 | 65.90 | 64.50 | 65.00 | - | -1.22% | 294,310 |
| Jul 28, 2025 | 67.50 | 67.70 | 65.50 | 65.80 | - | -2.52% | 427,164 |
| Jul 25, 2025 | 67.50 | 68.20 | 66.80 | 67.50 | - | -0.15% | 421,010 |
| Jul 24, 2025 | 68.20 | 68.20 | 65.40 | 67.60 | - | - | 685,110 |
| Jul 23, 2025 | 65.00 | 67.80 | 65.00 | 67.60 | - | 5.62% | 832,130 |
| Jul 22, 2025 | 65.60 | 66.40 | 64.00 | 64.00 | - | -3.61% | 582,078 |
| Jul 21, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | - | - | - |
| Jul 18, 2025 | 66.20 | 67.30 | 65.40 | 66.40 | - | 0.45% | 577,551 |
| Jul 17, 2025 | 63.60 | 66.50 | 63.60 | 66.10 | - | 3.93% | 929,300 |
| Jul 16, 2025 | 63.00 | 64.20 | 62.50 | 63.60 | - | 1.27% | 373,430 |
| Jul 15, 2025 | 62.00 | 62.80 | 61.60 | 62.80 | - | 1.95% | 169,264 |
| Jul 14, 2025 | 62.20 | 62.40 | 61.50 | 61.60 | - | -1.44% | 137,000 |
| Jul 11, 2025 | 62.20 | 62.50 | 61.80 | 62.50 | - | 0.97% | 195,000 |
| Jul 10, 2025 | 61.40 | 63.10 | 61.00 | 61.90 | - | 0.81% | 274,230 |
| Jul 9, 2025 | 61.70 | 61.80 | 61.10 | 61.40 | - | -0.81% | 127,850 |
| Jul 8, 2025 | 61.00 | 62.10 | 60.20 | 61.90 | - | 0.65% | 304,408 |
| Jul 7, 2025 | 62.20 | 62.20 | 61.30 | 61.50 | - | -1.44% | 165,000 |
| Jul 4, 2025 | 63.70 | 64.50 | 62.40 | 62.40 | - | -2.50% | 273,030 |
| Jul 3, 2025 | 63.80 | 64.00 | 63.50 | 64.00 | - | 0.31% | 166,001 |
| Jul 2, 2025 | 62.10 | 63.80 | 62.10 | 63.80 | - | 2.74% | 360,207 |
| Jul 1, 2025 | 62.30 | 62.80 | 61.60 | 62.10 | - | 1.14% | 311,733 |
| Jun 30, 2025 | 62.90 | 63.00 | 61.40 | 61.40 | - | -2.23% | 442,007 |
| Jun 27, 2025 | 63.30 | 63.70 | 62.10 | 62.80 | - | -1.26% | 355,050 |