EirGenix Inc. (TPE:6589)
Taiwan · Delayed Price · Currency is TWD 56.10
-0.40 (-0.71%)
At close: Mar 23, 2026
EirGenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 55.20 | 57.30 | 53.80 | 56.10 | 56.10 | -0.71% | 633,086 |
| Mar 20, 2026 | 56.30 | 57.00 | 56.10 | 56.50 | 56.50 | -0.53% | 472,886 |
| Mar 19, 2026 | 59.30 | 59.30 | 56.50 | 56.80 | 56.80 | -4.38% | 919,691 |
| Mar 18, 2026 | 60.00 | 61.00 | 59.20 | 59.40 | 59.40 | 3.48% | 1,101,786 |
| Mar 17, 2026 | 57.20 | 57.90 | 57.00 | 57.40 | 57.40 | 0.88% | 322,621 |
| Mar 16, 2026 | 57.00 | 57.60 | 56.90 | 56.90 | 56.90 | 0.35% | 417,350 |
| Mar 13, 2026 | 56.70 | 57.60 | 56.60 | 56.70 | 56.70 | -1.73% | 529,648 |
| Mar 12, 2026 | 58.20 | 58.80 | 57.50 | 57.70 | 57.70 | -2.37% | 371,413 |
| Mar 11, 2026 | 58.40 | 59.60 | 58.30 | 59.10 | 59.10 | 2.07% | 271,941 |
| Mar 10, 2026 | 58.60 | 58.90 | 57.30 | 57.90 | 57.90 | 1.58% | 462,984 |
| Mar 9, 2026 | 57.70 | 57.80 | 56.60 | 57.00 | 57.00 | -4.68% | 704,595 |
| Mar 6, 2026 | 61.40 | 61.40 | 59.20 | 59.80 | 59.80 | -1.97% | 574,449 |
| Mar 5, 2026 | 59.50 | 61.00 | 59.50 | 61.00 | 61.00 | 3.74% | 536,464 |
| Mar 4, 2026 | 61.00 | 61.00 | 58.80 | 58.80 | 58.80 | -2.65% | 725,232 |
| Mar 3, 2026 | 61.00 | 61.50 | 60.40 | 60.40 | 60.40 | -1.31% | 512,231 |
| Mar 2, 2026 | 59.00 | 61.80 | 59.00 | 61.20 | 61.20 | 0.99% | 651,049 |
| Feb 26, 2026 | 61.00 | 61.30 | 60.50 | 60.60 | 60.60 | -0.66% | 614,265 |
| Feb 25, 2026 | 61.50 | 62.00 | 60.90 | 61.00 | 61.00 | -0.81% | 452,941 |
| Feb 24, 2026 | 61.50 | 62.10 | 61.30 | 61.50 | 61.50 | 0.33% | 445,976 |
| Feb 23, 2026 | 61.00 | 61.70 | 60.60 | 61.30 | 61.30 | 0.16% | 668,931 |
| Feb 11, 2026 | 61.00 | 61.60 | 59.60 | 61.20 | 61.20 | 0.33% | 400,172 |
| Feb 10, 2026 | 60.50 | 61.50 | 60.20 | 61.00 | 61.00 | 1.84% | 464,320 |
| Feb 9, 2026 | 60.80 | 61.10 | 59.70 | 59.90 | 59.90 | -0.83% | 593,094 |
| Feb 6, 2026 | 62.10 | 62.10 | 60.10 | 60.40 | 60.40 | -2.74% | 427,370 |
| Feb 5, 2026 | 61.80 | 62.50 | 61.40 | 62.10 | 62.10 | 0.49% | 380,010 |
| Feb 4, 2026 | 60.30 | 62.40 | 60.30 | 61.80 | 61.80 | 2.49% | 426,009 |
| Feb 3, 2026 | 61.00 | 61.20 | 60.00 | 60.30 | 60.30 | -0.17% | 632,508 |
| Feb 2, 2026 | 62.20 | 62.20 | 60.40 | 60.40 | 60.40 | -2.89% | 917,931 |
| Jan 30, 2026 | 63.30 | 63.30 | 62.20 | 62.20 | 62.20 | -1.74% | 491,111 |
| Jan 29, 2026 | 63.80 | 63.80 | 62.80 | 63.30 | 63.30 | -0.78% | 532,039 |
| Jan 28, 2026 | 65.80 | 66.10 | 63.80 | 63.80 | 63.80 | -2.30% | 738,934 |
| Jan 27, 2026 | 64.70 | 65.80 | 64.10 | 65.30 | 65.30 | 1.56% | 603,185 |
| Jan 26, 2026 | 65.00 | 65.80 | 64.10 | 64.30 | 64.30 | -0.62% | 480,069 |
| Jan 23, 2026 | 62.90 | 65.50 | 62.90 | 64.70 | 64.70 | 3.03% | 874,122 |
| Jan 22, 2026 | 63.00 | 63.70 | 62.10 | 62.80 | 62.80 | -0.32% | 528,873 |
| Jan 21, 2026 | 63.80 | 64.10 | 62.90 | 63.00 | 63.00 | -1.72% | 620,261 |
| Jan 20, 2026 | 64.90 | 65.30 | 64.10 | 64.10 | 64.10 | -1.69% | 539,038 |
| Jan 19, 2026 | 65.70 | 66.30 | 65.20 | 65.20 | 65.20 | -0.91% | 664,567 |
| Jan 16, 2026 | 67.60 | 67.60 | 65.70 | 65.80 | 65.80 | -1.79% | 655,745 |
| Jan 15, 2026 | 66.50 | 67.50 | 65.70 | 67.00 | 67.00 | 1.52% | 920,745 |
| Jan 14, 2026 | 65.00 | 66.60 | 64.90 | 66.00 | 66.00 | 2.17% | 842,523 |
| Jan 13, 2026 | 64.30 | 64.70 | 63.60 | 64.60 | 64.60 | 1.41% | 558,614 |
| Jan 12, 2026 | 63.50 | 64.90 | 63.40 | 63.70 | 63.70 | 0.95% | 563,934 |
| Jan 9, 2026 | 63.40 | 63.80 | 62.40 | 63.10 | 63.10 | -0.47% | 302,663 |
| Jan 8, 2026 | 62.50 | 63.50 | 62.50 | 63.40 | 63.40 | 1.60% | 591,221 |
| Jan 7, 2026 | 61.80 | 63.00 | 61.80 | 62.40 | 62.40 | 0.97% | 735,631 |
| Jan 6, 2026 | 62.00 | 62.60 | 61.40 | 61.80 | 61.80 | 0.49% | 407,854 |
| Jan 5, 2026 | 62.10 | 62.10 | 61.30 | 61.50 | 61.50 | -0.97% | 603,834 |
| Jan 2, 2026 | 61.70 | 63.10 | 61.70 | 62.10 | 62.10 | 0.65% | 389,058 |
| Dec 31, 2025 | 61.70 | 62.40 | 61.40 | 61.70 | 61.70 | - | 322,112 |