eGalax_eMPIA Technology Inc. (TPEX:3556)
Taiwan · Delayed Price · Currency is TWD 73.30
-0.50 (-0.68%)
At close: Jul 8, 2026
eGalax_eMPIA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 76.10 | 78.70 | 74.70 | 75.90 | 75.90 | 3.55% | 3,876,966 |
| Jul 8, 2026 | 73.80 | 74.10 | 70.50 | 73.30 | 73.30 | -0.68% | 1,795,374 |
| Jul 7, 2026 | 73.90 | 79.70 | 73.10 | 73.80 | 73.80 | 1.79% | 6,374,591 |
| Jul 6, 2026 | 73.70 | 74.30 | 72.20 | 72.50 | 72.50 | 0.28% | 798,099 |
| Jul 3, 2026 | 72.60 | 73.30 | 71.20 | 72.30 | 72.30 | -0.41% | 549,726 |
| Jul 2, 2026 | 73.20 | 73.90 | 72.00 | 72.60 | 72.60 | -2.42% | 1,075,275 |
| Jul 1, 2026 | 72.40 | 75.30 | 72.10 | 74.40 | 74.40 | 3.77% | 3,684,645 |
| Jun 30, 2026 | 67.00 | 72.00 | 66.30 | 71.70 | 71.70 | 9.30% | 1,464,331 |
| Jun 29, 2026 | 67.00 | 68.10 | 65.00 | 65.60 | 65.60 | -2.67% | 918,295 |
| Jun 26, 2026 | 73.10 | 73.30 | 67.20 | 67.40 | 67.40 | -6.91% | 1,094,896 |
| Jun 25, 2026 | 72.90 | 74.50 | 72.20 | 72.40 | 72.40 | -0.14% | 783,550 |
| Jun 24, 2026 | 72.70 | 73.50 | 71.40 | 72.50 | 72.50 | -2.55% | 1,029,094 |
| Jun 23, 2026 | 76.70 | 77.40 | 73.30 | 74.40 | 74.40 | -1.85% | 1,488,898 |
| Jun 22, 2026 | 75.50 | 77.40 | 72.00 | 75.80 | 75.80 | 2.43% | 2,807,735 |
| Jun 18, 2026 | 76.40 | 77.50 | 73.50 | 74.00 | 74.00 | -3.14% | 2,128,492 |
| Jun 17, 2026 | 73.40 | 76.50 | 72.60 | 76.40 | 76.40 | 3.24% | 1,124,962 |
| Jun 16, 2026 | 75.60 | 75.60 | 73.50 | 74.00 | 74.00 | 2.64% | 675,771 |
| Jun 15, 2026 | 69.90 | 72.20 | 69.50 | 72.10 | 72.10 | 6.58% | 645,550 |
| Jun 12, 2026 | 68.10 | 71.00 | 68.10 | 69.60 | 67.65 | 4.50% | 415,705 |
| Jun 11, 2026 | 67.50 | 67.90 | 64.50 | 66.60 | 64.73 | -2.06% | 488,798 |
| Jun 10, 2026 | 71.00 | 71.10 | 67.50 | 68.00 | 66.09 | -4.90% | 603,946 |
| Jun 9, 2026 | 71.00 | 71.50 | 69.10 | 71.50 | 69.50 | 2.88% | 478,290 |
| Jun 8, 2026 | 68.00 | 70.80 | 68.00 | 69.50 | 67.55 | -7.33% | 889,612 |
| Jun 5, 2026 | 76.00 | 76.00 | 73.30 | 75.00 | 72.90 | 3.02% | 1,135,953 |
| Jun 4, 2026 | 75.00 | 75.00 | 72.80 | 72.80 | 70.76 | -4.21% | 1,080,363 |
| Jun 3, 2026 | 75.00 | 77.60 | 75.00 | 76.00 | 73.87 | -5.47% | 3,675,073 |
| Jun 2, 2026 | 81.00 | 81.00 | 75.00 | 80.40 | 78.15 | 8.80% | 10,871,280 |
| Jun 1, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 71.83 | 9.97% | 615,669 |
| May 29, 2026 | 63.20 | 67.20 | 63.00 | 67.20 | 65.32 | 9.98% | 1,964,066 |
| May 28, 2026 | 56.80 | 61.70 | 56.80 | 61.10 | 59.39 | 8.91% | 3,771,644 |
| May 27, 2026 | 57.00 | 57.20 | 55.50 | 56.10 | 54.53 | -0.36% | 417,434 |
| May 26, 2026 | 56.60 | 57.20 | 55.00 | 56.30 | 54.72 | -0.88% | 638,841 |
| May 25, 2026 | 55.20 | 58.50 | 54.90 | 56.80 | 55.21 | 3.84% | 1,227,342 |
| May 22, 2026 | 54.60 | 54.70 | 52.90 | 54.70 | 53.17 | 1.30% | 635,197 |
| May 21, 2026 | 52.30 | 54.70 | 52.30 | 54.00 | 52.49 | 4.65% | 580,809 |
| May 20, 2026 | 50.30 | 52.40 | 50.30 | 51.60 | 50.15 | 2.58% | 221,253 |
| May 19, 2026 | 51.10 | 51.80 | 50.10 | 50.30 | 48.89 | -1.76% | 339,242 |
| May 18, 2026 | 51.80 | 51.90 | 50.30 | 51.20 | 49.77 | -1.92% | 461,423 |
| May 15, 2026 | 54.30 | 55.00 | 52.20 | 52.20 | 50.74 | -3.51% | 428,052 |
| May 14, 2026 | 53.50 | 55.30 | 53.20 | 54.10 | 52.58 | 2.08% | 584,359 |
| May 13, 2026 | 52.60 | 53.50 | 51.70 | 53.00 | 51.52 | -0.93% | 317,614 |
| May 12, 2026 | 54.90 | 54.90 | 52.40 | 53.50 | 52.00 | -1.29% | 476,089 |
| May 11, 2026 | 52.10 | 55.40 | 52.10 | 54.20 | 52.68 | 3.04% | 696,782 |
| May 8, 2026 | 52.80 | 54.30 | 51.70 | 52.60 | 51.13 | 0.57% | 625,790 |
| May 7, 2026 | 54.00 | 54.60 | 52.30 | 52.30 | 50.83 | -0.57% | 961,309 |
| May 6, 2026 | 53.60 | 53.70 | 51.10 | 52.60 | 51.13 | -0.57% | 519,636 |
| May 5, 2026 | 51.30 | 52.90 | 51.10 | 52.90 | 51.42 | 3.12% | 304,418 |
| May 4, 2026 | 50.80 | 51.40 | 50.50 | 51.30 | 49.86 | 1.79% | 333,169 |
| Apr 30, 2026 | 52.00 | 52.00 | 50.20 | 50.40 | 48.99 | -2.51% | 319,363 |
| Apr 29, 2026 | 50.80 | 52.60 | 50.00 | 51.70 | 50.25 | 2.38% | 586,679 |