eGalax_eMPIA Technology Inc. (TPEX:3556)
Taiwan · Delayed Price · Currency is TWD 63.50
+1.60 (2.58%)
Oct 20, 2026, 1:30 PM CST
eGalax_eMPIA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 62.30 | 63.90 | 62.20 | 63.50 | 63.50 | 2.58% | 331,995 |
| Oct 19, 2026 | 60.50 | 62.10 | 59.70 | 61.90 | 61.90 | 0.65% | 213,658 |
| Oct 16, 2026 | 61.50 | 62.60 | 61.40 | 61.50 | 61.50 | - | 154,185 |
| Oct 15, 2026 | 62.50 | 62.50 | 60.90 | 61.50 | 61.50 | -3.15% | 316,636 |
| Oct 14, 2026 | 63.00 | 64.30 | 62.30 | 63.50 | 63.50 | 1.11% | 175,311 |
| Oct 13, 2026 | 62.80 | 65.80 | 61.80 | 62.80 | 62.80 | - | 663,601 |
| Oct 12, 2026 | 65.70 | 65.70 | 62.80 | 62.80 | 62.80 | -4.41% | 404,631 |
| Oct 8, 2026 | 64.60 | 66.50 | 64.60 | 65.70 | 65.70 | 0.15% | 657,623 |
| Oct 7, 2026 | 64.30 | 67.50 | 63.50 | 65.60 | 65.60 | 2.02% | 2,046,694 |
| Oct 6, 2026 | 59.30 | 64.30 | 59.30 | 64.30 | 64.30 | 9.91% | 1,238,743 |
| Oct 5, 2026 | 60.00 | 60.00 | 58.30 | 58.50 | 58.50 | -1.02% | 178,034 |
| Oct 2, 2026 | 59.10 | 59.40 | 58.80 | 59.10 | 59.10 | - | 126,409 |
| Oct 1, 2026 | 58.20 | 59.30 | 58.00 | 59.10 | 59.10 | 1.72% | 231,837 |
| Sep 30, 2026 | 58.30 | 58.40 | 57.80 | 58.10 | 58.10 | 0.35% | 144,238 |
| Sep 29, 2026 | 57.70 | 58.30 | 57.30 | 57.90 | 57.90 | 0.70% | 110,233 |
| Sep 24, 2026 | 57.00 | 57.50 | 56.40 | 57.50 | 57.50 | 1.59% | 74,032 |
| Sep 23, 2026 | 57.10 | 57.10 | 56.50 | 56.60 | 56.60 | -0.88% | 131,958 |
| Sep 22, 2026 | 58.00 | 58.00 | 57.10 | 57.10 | 57.10 | -1.04% | 160,066 |
| Sep 21, 2026 | 57.80 | 57.80 | 57.30 | 57.70 | 57.70 | 0.17% | 93,729 |
| Sep 18, 2026 | 57.40 | 57.70 | 56.90 | 57.60 | 57.60 | 1.23% | 155,857 |
| Sep 17, 2026 | 56.90 | 57.80 | 56.90 | 56.90 | 56.90 | - | 143,912 |
| Sep 16, 2026 | 56.00 | 56.90 | 55.90 | 56.90 | 56.90 | 1.97% | 107,487 |
| Sep 15, 2026 | 55.70 | 56.00 | 55.60 | 55.80 | 55.80 | -0.18% | 91,453 |
| Sep 14, 2026 | 55.80 | 56.10 | 54.80 | 55.90 | 55.90 | 0.36% | 162,276 |
| Sep 11, 2026 | 55.50 | 55.90 | 55.30 | 55.70 | 55.70 | -0.89% | 205,275 |
| Sep 10, 2026 | 56.50 | 56.50 | 55.80 | 56.20 | 56.20 | -1.40% | 182,214 |
| Sep 9, 2026 | 55.70 | 57.50 | 55.70 | 57.00 | 57.00 | 1.42% | 218,821 |
| Sep 8, 2026 | 58.10 | 58.20 | 56.00 | 56.20 | 56.20 | -3.10% | 331,925 |
| Sep 7, 2026 | 58.00 | 58.70 | 57.70 | 58.00 | 58.00 | -0.17% | 205,377 |
| Sep 4, 2026 | 59.00 | 59.00 | 56.90 | 58.10 | 58.10 | -5.37% | 940,190 |
| Sep 3, 2026 | 63.10 | 63.40 | 61.40 | 61.40 | 61.40 | -2.54% | 198,151 |
| Sep 2, 2026 | 62.90 | 63.50 | 62.50 | 63.00 | 63.00 | 0.80% | 229,957 |
| Sep 1, 2026 | 62.10 | 63.20 | 62.10 | 62.50 | 62.50 | 1.46% | 237,042 |
| Aug 31, 2026 | 62.90 | 62.90 | 61.40 | 61.60 | 61.60 | -2.07% | 170,761 |
| Aug 28, 2026 | 63.30 | 64.50 | 62.50 | 62.90 | 62.90 | 0.32% | 306,223 |
| Aug 27, 2026 | 62.40 | 63.20 | 61.90 | 62.70 | 62.70 | 0.64% | 177,759 |
| Aug 26, 2026 | 62.10 | 62.60 | 61.60 | 62.30 | 62.30 | 1.30% | 148,407 |
| Aug 25, 2026 | 63.10 | 63.10 | 61.40 | 61.50 | 61.50 | -2.54% | 273,665 |
| Aug 24, 2026 | 63.50 | 64.90 | 62.50 | 63.10 | 63.10 | -0.32% | 655,402 |
| Aug 21, 2026 | 62.60 | 65.20 | 62.20 | 63.30 | 63.30 | 0.48% | 413,711 |
| Aug 20, 2026 | 62.60 | 65.40 | 61.90 | 63.00 | 63.00 | 2.11% | 624,589 |
| Aug 19, 2026 | 61.80 | 63.20 | 60.80 | 61.70 | 61.70 | -0.64% | 157,367 |
| Aug 18, 2026 | 63.50 | 63.50 | 62.00 | 62.10 | 62.10 | -2.51% | 234,939 |
| Aug 17, 2026 | 63.70 | 64.00 | 63.00 | 63.70 | 63.70 | - | 188,487 |
| Aug 14, 2026 | 65.10 | 65.10 | 62.10 | 63.70 | 63.70 | -1.85% | 345,616 |
| Aug 13, 2026 | 65.10 | 66.30 | 64.60 | 64.90 | 64.90 | -0.15% | 340,169 |
| Aug 12, 2026 | 64.80 | 66.40 | 63.70 | 65.00 | 65.00 | 1.88% | 412,844 |
| Aug 11, 2026 | 64.50 | 64.50 | 62.90 | 63.80 | 63.80 | -0.62% | 279,156 |
| Aug 10, 2026 | 65.00 | 66.10 | 64.20 | 64.20 | 64.20 | 0.63% | 412,711 |
| Aug 7, 2026 | 63.80 | 65.50 | 63.20 | 63.80 | 63.80 | 0.63% | 538,085 |