eGalax_eMPIA Technology Inc. (TPEX:3556)
Taiwan · Delayed Price · Currency is TWD 41.95
+3.80 (9.96%)
Jan 22, 2026, 1:30 PM CST
eGalax_eMPIA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 39.00 | 41.95 | 38.90 | 41.95 | 41.95 | 9.96% | 628,992 |
| Jan 21, 2026 | 38.00 | 38.20 | 38.00 | 38.15 | 38.15 | - | 129,954 |
| Jan 20, 2026 | 38.50 | 38.50 | 37.95 | 38.15 | 38.15 | 0.79% | 191,247 |
| Jan 19, 2026 | 37.75 | 38.00 | 37.55 | 37.85 | 37.85 | 0.26% | 258,593 |
| Jan 16, 2026 | 37.70 | 38.15 | 37.50 | 37.75 | 37.75 | 0.13% | 158,724 |
| Jan 15, 2026 | 37.60 | 37.80 | 37.50 | 37.70 | 37.70 | 0.53% | 103,335 |
| Jan 14, 2026 | 37.20 | 37.60 | 37.10 | 37.50 | 37.50 | 1.35% | 152,747 |
| Jan 13, 2026 | 37.10 | 37.25 | 36.75 | 37.00 | 37.00 | -0.54% | 81,280 |
| Jan 12, 2026 | 37.30 | 37.50 | 37.10 | 37.20 | 37.20 | -0.27% | 83,380 |
| Jan 9, 2026 | 36.75 | 37.30 | 36.45 | 37.30 | 37.30 | 1.08% | 67,396 |
| Jan 8, 2026 | 36.70 | 37.10 | 36.70 | 36.90 | 36.90 | 0.54% | 67,687 |
| Jan 7, 2026 | 36.15 | 36.90 | 36.05 | 36.70 | 36.70 | 1.52% | 97,769 |
| Jan 6, 2026 | 36.15 | 36.50 | 36.00 | 36.15 | 36.15 | 0.84% | 75,206 |
| Jan 5, 2026 | 36.80 | 36.80 | 35.50 | 35.85 | 35.85 | -2.98% | 230,911 |
| Jan 2, 2026 | 36.90 | 37.20 | 36.60 | 36.95 | 36.95 | 0.14% | 82,977 |
| Dec 31, 2025 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | - | 19,590 |
| Dec 30, 2025 | 36.90 | 37.00 | 36.80 | 36.90 | 36.90 | - | 56,258 |
| Dec 29, 2025 | 37.20 | 37.30 | 36.90 | 36.90 | 36.90 | -0.40% | 45,099 |
| Dec 26, 2025 | 37.00 | 37.30 | 37.00 | 37.05 | 37.05 | 0.14% | 27,707 |
| Dec 24, 2025 | 37.45 | 37.45 | 37.00 | 37.00 | 37.00 | - | 29,030 |
| Dec 23, 2025 | 37.10 | 37.20 | 37.00 | 37.00 | 37.00 | -0.27% | 20,826 |
| Dec 22, 2025 | 37.20 | 37.40 | 36.75 | 37.10 | 37.10 | -0.54% | 46,815 |
| Dec 19, 2025 | 37.40 | 37.60 | 37.30 | 37.30 | 37.30 | 0.81% | 22,408 |
| Dec 18, 2025 | 37.10 | 37.10 | 36.95 | 37.00 | 37.00 | 0.27% | 34,386 |
| Dec 17, 2025 | 36.90 | 37.20 | 36.90 | 36.90 | 36.90 | - | 29,543 |
| Dec 16, 2025 | 36.90 | 36.90 | 36.65 | 36.90 | 36.90 | - | 17,396 |
| Dec 15, 2025 | 36.70 | 37.00 | 36.00 | 36.90 | 36.90 | -0.14% | 27,173 |
| Dec 12, 2025 | 36.95 | 37.05 | 36.90 | 36.95 | 36.95 | - | 42,433 |
| Dec 11, 2025 | 37.15 | 37.15 | 36.90 | 36.95 | 36.95 | -0.54% | 36,197 |
| Dec 10, 2025 | 37.50 | 37.50 | 37.10 | 37.15 | 37.15 | - | 22,751 |
| Dec 9, 2025 | 37.30 | 37.30 | 37.10 | 37.15 | 37.15 | -0.80% | 49,947 |
| Dec 8, 2025 | 37.50 | 37.50 | 36.90 | 37.45 | 37.45 | -1.32% | 100,230 |
| Dec 5, 2025 | 38.20 | 38.20 | 37.95 | 37.95 | 37.95 | -0.65% | 4,136 |
| Dec 4, 2025 | 38.35 | 38.50 | 37.95 | 38.20 | 38.20 | -0.26% | 35,600 |
| Dec 3, 2025 | 37.85 | 38.30 | 37.65 | 38.30 | 38.30 | 1.19% | 61,987 |
| Dec 2, 2025 | 37.90 | 37.95 | 37.60 | 37.85 | 37.85 | 0.66% | 50,555 |
| Dec 1, 2025 | 37.85 | 37.90 | 37.50 | 37.60 | 37.60 | -0.66% | 25,589 |
| Nov 28, 2025 | 37.80 | 37.90 | 37.50 | 37.85 | 37.85 | 0.93% | 48,965 |
| Nov 27, 2025 | 37.30 | 37.70 | 37.15 | 37.50 | 37.50 | - | 24,451 |
| Nov 26, 2025 | 37.20 | 37.95 | 37.20 | 37.50 | 37.50 | 1.08% | 24,382 |
| Nov 25, 2025 | 37.15 | 37.20 | 37.05 | 37.10 | 37.10 | -0.40% | 17,553 |
| Nov 24, 2025 | 37.30 | 37.30 | 37.00 | 37.25 | 37.25 | 0.81% | 25,569 |
| Nov 21, 2025 | 36.70 | 37.25 | 36.70 | 36.95 | 36.95 | -0.81% | 54,868 |
| Nov 20, 2025 | 37.50 | 37.50 | 37.20 | 37.25 | 37.25 | 0.40% | 29,147 |
| Nov 19, 2025 | 37.60 | 37.60 | 37.00 | 37.10 | 37.10 | -1.33% | 91,138 |
| Nov 18, 2025 | 38.10 | 38.15 | 37.50 | 37.60 | 37.60 | -1.96% | 49,627 |
| Nov 17, 2025 | 38.90 | 38.90 | 38.30 | 38.35 | 38.35 | -1.29% | 45,622 |
| Nov 14, 2025 | 39.00 | 39.10 | 38.80 | 38.85 | 38.85 | -0.51% | 38,274 |
| Nov 13, 2025 | 39.50 | 39.55 | 39.00 | 39.05 | 39.05 | -1.26% | 81,240 |
| Nov 12, 2025 | 39.20 | 39.75 | 39.20 | 39.55 | 39.55 | 1.02% | 33,821 |