EirGenix Inc. (TPE:6589)
Taiwan · Delayed Price · Currency is TWD 73.90
-1.30 (-1.73%)
At close: Dec 3, 2025
EirGenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 75.90 | 76.20 | 73.90 | 73.90 | 73.90 | -1.73% | 685,931 |
| Dec 2, 2025 | 74.90 | 75.80 | 74.20 | 75.20 | 75.20 | 1.08% | 508,308 |
| Dec 1, 2025 | 75.10 | 76.20 | 73.90 | 74.40 | 74.40 | -0.13% | 550,272 |
| Nov 28, 2025 | 73.80 | 75.60 | 73.00 | 74.50 | 74.50 | 0.95% | 917,771 |
| Nov 27, 2025 | 75.80 | 76.20 | 73.20 | 73.80 | 73.80 | -2.38% | 877,423 |
| Nov 26, 2025 | 74.10 | 76.30 | 74.00 | 75.60 | 75.60 | 2.58% | 1,111,623 |
| Nov 25, 2025 | 72.90 | 75.20 | 72.60 | 73.70 | 73.70 | 1.80% | 611,089 |
| Nov 24, 2025 | 72.20 | 74.10 | 72.00 | 72.40 | 72.40 | 0.14% | 817,588 |
| Nov 21, 2025 | 71.50 | 73.10 | 70.40 | 72.30 | 72.30 | -0.14% | 690,712 |
| Nov 20, 2025 | 73.30 | 76.30 | 71.50 | 72.40 | 72.40 | -0.55% | 1,433,285 |
| Nov 19, 2025 | 74.30 | 75.70 | 72.70 | 72.80 | 72.80 | -2.41% | 1,248,293 |
| Nov 18, 2025 | 77.00 | 79.40 | 73.60 | 74.60 | 74.60 | -2.48% | 3,010,745 |
| Nov 17, 2025 | 82.00 | 84.30 | 75.60 | 76.50 | 76.50 | -6.59% | 6,906,665 |
| Nov 14, 2025 | 80.00 | 81.90 | 78.60 | 81.90 | 81.90 | 9.93% | 9,272,860 |
| Nov 13, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 9.88% | 941,357 |
| Nov 12, 2025 | 68.70 | 68.90 | 67.20 | 67.80 | 67.80 | 1.80% | 536,483 |
| Nov 11, 2025 | 65.00 | 68.30 | 64.70 | 66.60 | 66.60 | 2.46% | 656,245 |
| Nov 10, 2025 | 67.50 | 67.50 | 64.20 | 65.00 | 65.00 | -3.27% | 909,772 |
| Nov 7, 2025 | 68.60 | 69.10 | 67.20 | 67.20 | 67.20 | -2.89% | 443,165 |
| Nov 6, 2025 | 69.90 | 70.90 | 68.60 | 69.20 | 69.20 | -0.29% | 638,929 |
| Nov 5, 2025 | 66.00 | 69.40 | 65.20 | 69.40 | 69.40 | 4.68% | 858,432 |
| Nov 4, 2025 | 66.60 | 67.60 | 66.30 | 66.30 | 66.30 | - | 344,288 |
| Nov 3, 2025 | 67.10 | 67.10 | 66.00 | 66.30 | 66.30 | -1.04% | 316,841 |
| Oct 31, 2025 | 66.20 | 68.90 | 66.00 | 67.00 | 67.00 | 1.82% | 766,444 |
| Oct 30, 2025 | 66.10 | 66.70 | 65.50 | 65.80 | 65.80 | -0.45% | 553,896 |
| Oct 29, 2025 | 67.10 | 67.50 | 65.90 | 66.10 | 66.10 | -1.49% | 585,732 |
| Oct 28, 2025 | 68.50 | 69.20 | 67.00 | 67.10 | 67.10 | -0.59% | 549,749 |
| Oct 27, 2025 | 69.60 | 69.60 | 67.00 | 67.50 | 67.50 | -2.32% | 1,029,878 |
| Oct 23, 2025 | 70.00 | 70.40 | 69.00 | 69.10 | 69.10 | -1.57% | 400,760 |
| Oct 22, 2025 | 70.80 | 70.80 | 69.10 | 70.20 | 70.20 | 0.72% | 416,659 |
| Oct 21, 2025 | 69.00 | 72.20 | 69.00 | 69.70 | 69.70 | 1.75% | 931,625 |
| Oct 20, 2025 | 71.00 | 71.20 | 68.20 | 68.50 | 68.50 | -2.56% | 807,132 |
| Oct 17, 2025 | 70.20 | 71.60 | 69.80 | 70.30 | 70.30 | 0.14% | 495,630 |
| Oct 16, 2025 | 70.10 | 70.90 | 68.70 | 70.20 | 70.20 | 0.72% | 954,330 |
| Oct 15, 2025 | 74.30 | 76.00 | 69.70 | 69.70 | 69.70 | -6.82% | 2,640,974 |
| Oct 14, 2025 | 72.30 | 76.00 | 72.20 | 74.80 | 74.80 | 3.31% | 2,759,471 |
| Oct 13, 2025 | 70.20 | 72.40 | 68.50 | 72.40 | 72.40 | 1.26% | 1,299,721 |
| Oct 9, 2025 | 72.10 | 73.30 | 71.00 | 71.50 | 71.50 | -0.69% | 1,087,511 |
| Oct 8, 2025 | 72.60 | 72.90 | 71.20 | 72.00 | 72.00 | -1.37% | 1,065,021 |
| Oct 7, 2025 | 73.50 | 75.00 | 72.20 | 73.00 | 73.00 | 0.97% | 2,158,384 |
| Oct 3, 2025 | 74.20 | 76.00 | 71.40 | 72.30 | 72.30 | -2.30% | 2,403,655 |
| Oct 2, 2025 | 73.00 | 75.40 | 72.60 | 74.00 | 74.00 | 1.65% | 3,080,833 |
| Oct 1, 2025 | 70.60 | 76.00 | 69.50 | 72.80 | 72.80 | 3.56% | 3,706,454 |
| 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 |