EirGenix Inc. (TPE:6589)
Taiwan · Delayed Price · Currency is TWD 45.50
-0.35 (-0.76%)
Jul 30, 2026, 12:49 PM CST
EirGenix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 46.50 | 46.95 | 45.05 | 45.85 | 45.85 | -0.22% | 895,295 |
| Jul 28, 2026 | 47.20 | 47.20 | 45.90 | 45.95 | 45.95 | -2.34% | 449,163 |
| Jul 27, 2026 | 46.20 | 47.45 | 45.65 | 47.05 | 47.05 | 3.18% | 622,956 |
| Jul 24, 2026 | 45.40 | 46.25 | 45.20 | 45.60 | 45.60 | - | 276,686 |
| Jul 23, 2026 | 46.80 | 47.20 | 45.60 | 45.60 | 45.60 | -2.15% | 447,432 |
| Jul 22, 2026 | 45.50 | 46.90 | 45.35 | 46.60 | 46.60 | 2.42% | 475,983 |
| Jul 21, 2026 | 45.65 | 45.95 | 45.20 | 45.50 | 45.50 | 1.34% | 356,323 |
| Jul 20, 2026 | 45.55 | 45.75 | 44.30 | 44.90 | 44.90 | 0.11% | 468,365 |
| Jul 17, 2026 | 45.40 | 46.05 | 44.75 | 44.85 | 44.85 | -3.03% | 831,576 |
| Jul 16, 2026 | 47.50 | 48.20 | 46.25 | 46.25 | 46.25 | -2.22% | 771,817 |
| Jul 15, 2026 | 46.40 | 47.35 | 46.30 | 47.30 | 47.30 | 1.50% | 559,060 |
| Jul 14, 2026 | 49.60 | 49.60 | 45.85 | 46.60 | 46.60 | -7.91% | 1,866,362 |
| Jul 13, 2026 | 49.70 | 50.60 | 48.65 | 50.60 | 50.60 | 4.87% | 1,494,720 |
| Jul 9, 2026 | 49.50 | 49.55 | 48.25 | 48.25 | 48.25 | -2.33% | 721,110 |
| Jul 8, 2026 | 50.40 | 51.50 | 49.40 | 49.40 | 49.40 | -2.56% | 993,597 |
| Jul 7, 2026 | 51.40 | 51.90 | 50.30 | 50.70 | 50.70 | -1.36% | 1,502,393 |
| Jul 6, 2026 | 51.20 | 53.60 | 50.50 | 51.40 | 51.40 | 3.42% | 2,302,317 |
| Jul 3, 2026 | 46.90 | 50.00 | 46.90 | 49.70 | 49.70 | 5.97% | 1,611,002 |
| Jul 2, 2026 | 48.50 | 49.00 | 46.85 | 46.90 | 46.90 | -3.30% | 1,404,591 |
| Jul 1, 2026 | 50.50 | 53.00 | 48.45 | 48.50 | 48.50 | -2.81% | 2,793,045 |
| Jun 30, 2026 | 48.50 | 50.30 | 48.50 | 49.90 | 49.90 | 3.53% | 1,972,586 |
| Jun 29, 2026 | 46.30 | 48.80 | 46.30 | 48.20 | 48.20 | 4.56% | 1,520,190 |
| Jun 26, 2026 | 46.65 | 47.15 | 46.10 | 46.10 | 46.10 | -1.28% | 903,974 |
| Jun 25, 2026 | 47.20 | 47.95 | 46.60 | 46.70 | 46.70 | -0.85% | 987,230 |
| Jun 24, 2026 | 46.40 | 47.45 | 46.05 | 47.10 | 47.10 | 1.18% | 1,258,859 |
| Jun 23, 2026 | 46.00 | 46.95 | 45.90 | 46.55 | 46.55 | 0.65% | 1,184,642 |
| Jun 22, 2026 | 47.00 | 47.00 | 46.25 | 46.25 | 46.25 | -0.43% | 1,173,601 |
| Jun 18, 2026 | 45.50 | 46.45 | 45.35 | 46.45 | 46.45 | 2.20% | 1,186,411 |
| Jun 17, 2026 | 46.00 | 46.20 | 44.90 | 45.45 | 45.45 | 1.00% | 1,249,091 |
| Jun 16, 2026 | 45.25 | 45.25 | 44.35 | 45.00 | 45.00 | -0.33% | 660,927 |
| Jun 15, 2026 | 45.45 | 45.45 | 44.45 | 45.15 | 45.15 | 0.67% | 655,541 |
| Jun 12, 2026 | 44.50 | 45.35 | 44.20 | 44.85 | 44.85 | 2.28% | 954,825 |
| Jun 11, 2026 | 45.50 | 45.55 | 43.85 | 43.85 | 43.85 | -3.63% | 1,121,250 |
| Jun 10, 2026 | 44.50 | 45.85 | 44.10 | 45.50 | 45.50 | 1.11% | 1,267,321 |
| Jun 9, 2026 | 42.85 | 45.00 | 42.85 | 45.00 | 45.00 | 3.57% | 768,688 |
| Jun 8, 2026 | 40.20 | 43.75 | 40.20 | 43.45 | 43.45 | -2.03% | 1,628,037 |
| Jun 5, 2026 | 44.90 | 45.75 | 44.35 | 44.35 | 44.35 | -1.22% | 825,970 |
| Jun 4, 2026 | 44.80 | 46.95 | 44.45 | 44.90 | 44.90 | 0.22% | 1,703,545 |
| Jun 3, 2026 | 44.45 | 44.80 | 43.40 | 44.80 | 44.80 | 1.70% | 979,155 |
| Jun 2, 2026 | 44.00 | 44.30 | 43.00 | 44.05 | 44.05 | 0.11% | 1,195,985 |
| Jun 1, 2026 | 42.35 | 44.15 | 42.35 | 44.00 | 44.00 | 4.39% | 1,568,248 |
| May 29, 2026 | 41.05 | 42.45 | 41.00 | 42.15 | 42.15 | 1.57% | 5,758,323 |
| May 28, 2026 | 41.10 | 41.85 | 40.60 | 41.50 | 41.50 | 1.59% | 1,275,588 |
| May 27, 2026 | 41.45 | 41.45 | 40.25 | 40.85 | 40.85 | -1.45% | 1,800,032 |
| May 26, 2026 | 42.00 | 42.50 | 40.75 | 41.45 | 41.45 | -1.19% | 1,803,186 |
| May 25, 2026 | 43.85 | 43.85 | 41.60 | 41.95 | 41.95 | -4.00% | 1,874,656 |
| May 22, 2026 | 43.85 | 43.90 | 42.75 | 43.70 | 43.70 | 0.11% | 1,259,153 |
| May 21, 2026 | 44.00 | 44.00 | 43.40 | 43.65 | 43.65 | 0.11% | 875,920 |
| May 20, 2026 | 43.90 | 44.60 | 43.35 | 43.60 | 43.60 | -0.68% | 701,456 |
| May 19, 2026 | 44.05 | 44.45 | 42.90 | 43.90 | 43.90 | -1.13% | 1,257,005 |