EirGenix Inc. (TPE:6589)
Taiwan · Delayed Price · Currency is TWD 60.00
-0.80 (-1.32%)
At close: Sep 19, 2025
EirGenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 67.40 | 70.50 | 65.50 | 70.30 | 70.30 | 5.40% | 3,700,821 |
| Sep 26, 2025 | 63.70 | 68.30 | 62.80 | 66.70 | 66.70 | 6.04% | 4,249,057 |
| Sep 25, 2025 | 62.80 | 63.80 | 62.00 | 62.90 | 62.90 | 3.62% | 1,571,201 |
| Sep 24, 2025 | 61.40 | 61.90 | 60.50 | 60.70 | 60.70 | 0.17% | 614,990 |
| Sep 23, 2025 | 60.40 | 60.80 | 60.30 | 60.60 | 60.60 | 0.17% | 338,176 |
| Sep 22, 2025 | 60.30 | 60.70 | 60.20 | 60.50 | 60.50 | 0.83% | 282,265 |
| Sep 19, 2025 | 61.00 | 61.50 | 60.00 | 60.00 | 60.00 | -1.32% | 2,740,642 |
| Sep 18, 2025 | 60.70 | 61.20 | 60.60 | 60.80 | 60.80 | 0.50% | 360,562 |
| Sep 17, 2025 | 60.70 | 61.40 | 60.40 | 60.50 | 60.50 | -0.33% | 341,252 |
| Sep 16, 2025 | 61.00 | 61.30 | 60.40 | 60.70 | 60.70 | - | 253,524 |
| Sep 15, 2025 | 61.00 | 61.40 | 60.60 | 60.70 | 60.70 | -0.49% | 389,425 |
| Sep 12, 2025 | 61.50 | 62.30 | 61.00 | 61.00 | 61.00 | -0.65% | 374,039 |
| Sep 11, 2025 | 62.10 | 63.00 | 61.20 | 61.40 | 61.40 | -1.60% | 630,589 |
| Sep 10, 2025 | 63.20 | 63.20 | 61.80 | 62.40 | 62.40 | -1.73% | 670,938 |
| Sep 9, 2025 | 65.20 | 65.20 | 63.10 | 63.50 | 63.50 | -2.46% | 720,442 |
| Sep 8, 2025 | 65.40 | 68.80 | 65.00 | 65.10 | 65.10 | 2.52% | 1,810,862 |
| Sep 5, 2025 | 62.70 | 64.00 | 62.40 | 63.50 | 63.50 | 3.08% | 1,482,819 |
| Sep 4, 2025 | 61.50 | 62.10 | 61.40 | 61.60 | 61.60 | 0.33% | 418,494 |
| Sep 3, 2025 | 61.00 | 61.50 | 60.30 | 61.40 | 61.40 | 1.82% | 381,698 |
| Sep 2, 2025 | 60.20 | 61.90 | 60.20 | 60.30 | 60.30 | 0.17% | 538,842 |
| Sep 1, 2025 | 60.90 | 61.50 | 60.10 | 60.20 | 60.20 | -1.15% | 360,679 |
| Aug 29, 2025 | 61.90 | 61.90 | 60.60 | 60.90 | 60.90 | -0.81% | 487,026 |
| Aug 28, 2025 | 62.00 | 63.00 | 61.40 | 61.40 | 61.40 | -0.16% | 484,570 |
| Aug 27, 2025 | 61.80 | 63.70 | 61.40 | 61.50 | 61.50 | -1.60% | 899,273 |
| Aug 26, 2025 | 61.50 | 62.50 | 60.30 | 62.50 | 62.50 | 1.63% | 603,074 |
| Aug 25, 2025 | 62.80 | 62.80 | 61.40 | 61.50 | 61.50 | -0.16% | 415,494 |
| Aug 22, 2025 | 61.10 | 62.40 | 61.10 | 61.60 | 61.60 | 0.65% | 478,280 |
| Aug 21, 2025 | 61.00 | 61.70 | 60.90 | 61.20 | 61.20 | 1.49% | 245,611 |
| Aug 20, 2025 | 60.20 | 60.90 | 59.80 | 60.30 | 60.30 | -0.33% | 347,575 |
| Aug 19, 2025 | 60.70 | 61.00 | 60.10 | 60.50 | 60.50 | -0.33% | 397,223 |
| Aug 18, 2025 | 61.40 | 61.40 | 59.50 | 60.70 | 60.70 | -1.62% | 507,381 |
| Aug 15, 2025 | 62.50 | 62.80 | 61.60 | 61.70 | 61.70 | -1.91% | 387,614 |
| Aug 14, 2025 | 62.20 | 63.40 | 62.20 | 62.90 | 62.90 | 1.13% | 339,944 |
| Aug 13, 2025 | 61.90 | 62.40 | 61.40 | 62.20 | 62.20 | 1.30% | 357,943 |
| Aug 12, 2025 | 61.00 | 61.70 | 61.00 | 61.40 | 61.40 | 0.82% | 186,226 |
| Aug 11, 2025 | 61.70 | 61.80 | 60.50 | 60.90 | 60.90 | -1.77% | 548,530 |
| Aug 8, 2025 | 61.50 | 62.30 | 61.50 | 62.00 | 62.00 | 0.32% | 265,067 |
| Aug 7, 2025 | 62.40 | 62.60 | 61.20 | 61.80 | 61.80 | -1.12% | 580,902 |
| Aug 6, 2025 | 64.20 | 64.80 | 62.50 | 62.50 | 62.50 | -2.65% | 446,184 |
| Aug 5, 2025 | 62.70 | 64.90 | 62.70 | 64.20 | 64.20 | 1.74% | 298,314 |
| Aug 4, 2025 | 62.60 | 63.50 | 61.60 | 63.10 | 63.10 | - | 303,607 |
| Aug 1, 2025 | 63.20 | 63.50 | 62.10 | 63.10 | 63.10 | -1.41% | 220,253 |
| Jul 31, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -0.78% | 273,447 |
| Jul 30, 2025 | 65.10 | 65.20 | 64.30 | 64.50 | 64.50 | -0.77% | 196,663 |
| Jul 29, 2025 | 65.80 | 65.90 | 64.50 | 65.00 | 65.00 | -1.22% | 298,101 |
| Jul 28, 2025 | 67.50 | 67.70 | 65.50 | 65.80 | 65.80 | -2.52% | 430,125 |
| Jul 25, 2025 | 67.50 | 68.20 | 66.80 | 67.50 | 67.50 | -0.15% | 425,767 |
| Jul 24, 2025 | 68.20 | 68.20 | 65.40 | 67.60 | 67.60 | - | 688,946 |
| Jul 23, 2025 | 65.00 | 67.80 | 65.00 | 67.60 | 67.60 | 5.62% | 841,426 |
| Jul 22, 2025 | 65.60 | 66.40 | 64.00 | 64.00 | 64.00 | -2.88% | 587,773 |