EirGenix Inc. (TPE:6589)
Taiwan · Delayed Price · Currency is TWD 49.85
+1.15 (2.36%)
Aug 19, 2026, 1:30 PM CST
EirGenix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 48.40 | 49.30 | 48.30 | 48.70 | 48.70 | - | 323,561 |
| Aug 17, 2026 | 51.20 | 51.20 | 48.70 | 48.70 | 48.70 | -5.44% | 941,878 |
| Aug 14, 2026 | 51.00 | 52.30 | 51.00 | 51.50 | 51.50 | 1.38% | 655,338 |
| Aug 13, 2026 | 51.10 | 51.30 | 50.50 | 50.80 | 50.80 | -0.59% | 647,559 |
| Aug 12, 2026 | 52.60 | 52.70 | 51.00 | 51.10 | 51.10 | -2.85% | 863,904 |
| Aug 11, 2026 | 50.70 | 52.90 | 50.70 | 52.60 | 52.60 | 3.75% | 1,431,955 |
| Aug 10, 2026 | 50.20 | 52.60 | 50.00 | 50.70 | 50.70 | 5.19% | 1,552,548 |
| Aug 7, 2026 | 48.00 | 48.80 | 47.90 | 48.20 | 48.20 | 0.42% | 465,640 |
| Aug 6, 2026 | 48.10 | 48.35 | 47.40 | 48.00 | 48.00 | -1.34% | 549,930 |
| Aug 5, 2026 | 47.20 | 48.90 | 46.70 | 48.65 | 48.65 | 2.64% | 968,096 |
| Aug 4, 2026 | 45.35 | 47.50 | 45.05 | 47.40 | 47.40 | 2.82% | 679,594 |
| Aug 3, 2026 | 44.60 | 46.45 | 44.30 | 46.10 | 46.10 | 2.79% | 572,598 |
| Jul 31, 2026 | 46.90 | 46.90 | 44.85 | 44.85 | 44.85 | -0.44% | 647,888 |
| Jul 30, 2026 | 46.35 | 46.35 | 45.05 | 45.05 | 45.05 | -1.74% | 494,857 |
| 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% | 450,163 |
| Jul 27, 2026 | 46.20 | 47.45 | 45.65 | 47.05 | 47.05 | 3.18% | 624,959 |
| Jul 24, 2026 | 45.40 | 46.25 | 45.20 | 45.60 | 45.60 | - | 276,811 |
| Jul 23, 2026 | 46.80 | 47.20 | 45.60 | 45.60 | 45.60 | -2.15% | 448,098 |
| Jul 22, 2026 | 45.50 | 46.90 | 45.35 | 46.60 | 46.60 | 2.42% | 478,033 |
| 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 |