EirGenix Inc. (TPE:6589)
Taiwan · Delayed Price · Currency is TWD 53.40
+1.80 (3.49%)
Sep 30, 2026, 1:30 PM CST
EirGenix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 51.50 | 51.80 | 51.00 | 51.60 | 51.60 | 0.39% | 355,887 |
| Sep 24, 2026 | 53.70 | 53.70 | 51.30 | 51.40 | 51.40 | -4.64% | 831,161 |
| Sep 23, 2026 | 51.90 | 53.90 | 51.20 | 53.90 | 53.90 | 3.85% | 1,185,265 |
| Sep 22, 2026 | 51.70 | 52.90 | 50.90 | 51.90 | 51.90 | 0.39% | 587,448 |
| Sep 21, 2026 | 52.60 | 52.60 | 51.50 | 51.70 | 51.70 | -1.90% | 525,105 |
| Sep 18, 2026 | 51.20 | 52.70 | 50.20 | 52.70 | 52.70 | 2.93% | 1,473,855 |
| Sep 17, 2026 | 49.00 | 51.50 | 48.60 | 51.20 | 51.20 | 4.60% | 1,508,629 |
| Sep 16, 2026 | 49.00 | 50.20 | 48.85 | 48.95 | 48.95 | 0.62% | 628,129 |
| Sep 15, 2026 | 48.00 | 49.60 | 47.80 | 48.65 | 48.65 | 1.25% | 620,762 |
| Sep 14, 2026 | 45.35 | 48.20 | 45.10 | 48.05 | 48.05 | 6.07% | 781,892 |
| Sep 11, 2026 | 47.10 | 47.70 | 45.00 | 45.30 | 45.30 | -5.43% | 974,907 |
| Sep 10, 2026 | 48.30 | 48.30 | 47.15 | 47.90 | 47.90 | -0.62% | 388,240 |
| Sep 9, 2026 | 47.40 | 48.20 | 47.40 | 48.20 | 48.20 | 1.58% | 312,942 |
| Sep 8, 2026 | 47.50 | 47.90 | 47.05 | 47.45 | 47.45 | -0.11% | 490,988 |
| Sep 7, 2026 | 49.40 | 49.40 | 47.45 | 47.50 | 47.50 | -1.14% | 387,555 |
| Sep 4, 2026 | 47.90 | 48.20 | 47.30 | 48.05 | 48.05 | 0.31% | 364,628 |
| Sep 3, 2026 | 48.60 | 48.95 | 47.90 | 47.90 | 47.90 | -1.24% | 308,436 |
| Sep 2, 2026 | 47.65 | 48.75 | 47.65 | 48.50 | 48.50 | 1.04% | 236,897 |
| Sep 1, 2026 | 48.00 | 49.00 | 47.90 | 48.00 | 48.00 | -0.31% | 676,497 |
| Aug 31, 2026 | 49.35 | 49.85 | 48.00 | 48.15 | 48.15 | -3.41% | 813,553 |
| Aug 28, 2026 | 50.20 | 50.60 | 49.80 | 49.85 | 49.85 | -0.70% | 414,947 |
| Aug 27, 2026 | 50.30 | 51.10 | 50.00 | 50.20 | 50.20 | -0.59% | 364,960 |
| Aug 26, 2026 | 49.80 | 50.70 | 49.80 | 50.50 | 50.50 | 1.61% | 450,509 |
| Aug 25, 2026 | 50.50 | 50.50 | 49.30 | 49.70 | 49.70 | -1.19% | 432,331 |
| Aug 24, 2026 | 51.20 | 52.50 | 50.10 | 50.30 | 50.30 | -1.76% | 514,086 |
| Aug 21, 2026 | 51.60 | 52.00 | 51.00 | 51.20 | 51.20 | -0.78% | 728,147 |
| Aug 20, 2026 | 51.30 | 53.00 | 51.00 | 51.60 | 51.60 | 3.51% | 1,138,216 |
| Aug 19, 2026 | 48.90 | 50.40 | 48.15 | 49.85 | 49.85 | 2.36% | 718,132 |
| 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 |