eGalax_eMPIA Technology Inc. (TPEX:3556)
Taiwan · Delayed Price · Currency is TWD 56.20
-1.80 (-3.10%)
Sep 8, 2026, 1:30 PM CST
eGalax_eMPIA Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 63.70 | 64.00 | 62.30 | 63.40 | 63.40 | 1.28% | 319,236 |
| Aug 5, 2026 | 62.70 | 63.70 | 62.40 | 62.60 | 62.60 | 1.46% | 247,210 |
| Aug 4, 2026 | 60.50 | 62.40 | 58.20 | 61.70 | 61.70 | 2.32% | 349,279 |
| Aug 3, 2026 | 58.30 | 60.50 | 57.70 | 60.30 | 60.30 | 3.43% | 250,250 |
| Jul 31, 2026 | 57.30 | 58.50 | 57.00 | 58.30 | 58.30 | 7.76% | 359,538 |
| Jul 30, 2026 | 55.30 | 56.50 | 53.50 | 54.10 | 54.10 | -1.10% | 448,933 |
| Jul 29, 2026 | 58.00 | 58.50 | 52.50 | 54.70 | 54.70 | -5.69% | 766,005 |
| Jul 28, 2026 | 61.00 | 61.00 | 57.80 | 58.00 | 58.00 | -5.84% | 432,668 |
| Jul 27, 2026 | 62.10 | 62.80 | 60.60 | 61.60 | 61.60 | -0.65% | 309,693 |
| Jul 24, 2026 | 61.80 | 63.60 | 60.80 | 62.00 | 62.00 | -0.16% | 320,349 |
| Jul 23, 2026 | 63.50 | 63.60 | 61.00 | 62.10 | 62.10 | -2.20% | 459,195 |
| Jul 22, 2026 | 64.30 | 65.60 | 63.30 | 63.50 | 63.50 | -0.94% | 584,354 |
| Jul 21, 2026 | 61.80 | 64.80 | 61.70 | 64.10 | 64.10 | 5.08% | 556,605 |
| Jul 20, 2026 | 64.20 | 64.60 | 59.10 | 61.00 | 61.00 | -4.39% | 801,458 |
| Jul 17, 2026 | 66.50 | 67.20 | 63.50 | 63.80 | 63.80 | -6.86% | 753,246 |
| Jul 16, 2026 | 69.00 | 69.80 | 68.00 | 68.50 | 68.50 | -0.29% | 483,649 |
| Jul 15, 2026 | 69.20 | 69.50 | 67.40 | 68.70 | 68.70 | 0.29% | 632,941 |
| Jul 14, 2026 | 70.20 | 70.20 | 65.30 | 68.50 | 68.50 | -2.70% | 1,153,128 |
| Jul 13, 2026 | 76.20 | 77.10 | 69.60 | 70.40 | 70.40 | -7.25% | 2,314,284 |
| 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 |