Egis Technology Inc. (TPEX:6462)
Taiwan · Delayed Price · Currency is TWD 123.00
+3.50 (2.93%)
Oct 9, 2025, 1:30 PM CST
Egis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 121.00 | 125.50 | 120.00 | 123.00 | 123.00 | 2.93% | 2,084,863 |
| Oct 8, 2025 | 120.00 | 120.50 | 118.00 | 119.50 | 119.50 | -0.83% | 794,467 |
| Oct 7, 2025 | 121.50 | 122.50 | 120.00 | 120.50 | 120.50 | -0.82% | 838,270 |
| Oct 3, 2025 | 124.50 | 126.50 | 121.00 | 121.50 | 121.50 | -2.02% | 2,273,328 |
| Oct 2, 2025 | 126.50 | 129.00 | 122.00 | 124.00 | 124.00 | -2.36% | 4,603,464 |
| Oct 1, 2025 | 127.00 | 137.00 | 126.50 | 127.00 | 127.00 | -0.39% | 10,785,558 |
| Sep 30, 2025 | 120.00 | 127.50 | 118.00 | 127.50 | 127.50 | 9.91% | 2,538,217 |
| Sep 29, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Sep 26, 2025 | 122.00 | 123.00 | 116.00 | 116.00 | 116.00 | -3.33% | 1,481,740 |
| Sep 25, 2025 | 122.50 | 125.00 | 120.00 | 120.00 | 120.00 | -2.04% | 1,164,930 |
| Sep 24, 2025 | 127.50 | 128.00 | 122.50 | 122.50 | 122.50 | -3.54% | 1,347,154 |
| Sep 23, 2025 | 127.00 | 129.50 | 125.00 | 127.00 | 127.00 | - | 1,019,153 |
| Sep 22, 2025 | 127.50 | 128.00 | 125.00 | 127.00 | 127.00 | -0.39% | 568,385 |
| Sep 19, 2025 | 129.50 | 130.50 | 127.00 | 127.50 | 127.50 | -1.16% | 1,864,387 |
| Sep 18, 2025 | 126.00 | 131.00 | 124.00 | 129.00 | 129.00 | 2.38% | 1,709,021 |
| Sep 17, 2025 | 121.00 | 128.00 | 121.00 | 126.00 | 126.00 | 5.00% | 2,536,121 |
| Sep 16, 2025 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1.69% | 461,712 |
| Sep 15, 2025 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | -1.67% | 539,155 |
| Sep 12, 2025 | 118.50 | 122.50 | 118.50 | 120.00 | 120.00 | 2.56% | 931,741 |
| Sep 11, 2025 | 124.00 | 124.00 | 116.50 | 117.00 | 117.00 | -4.88% | 1,213,456 |
| Sep 10, 2025 | 123.00 | 124.00 | 122.50 | 123.00 | 123.00 | 0.41% | 431,847 |
| Sep 9, 2025 | 124.00 | 124.50 | 122.50 | 122.50 | 122.50 | -0.41% | 530,750 |
| Sep 8, 2025 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 0.41% | 533,928 |
| Sep 5, 2025 | 122.50 | 124.00 | 121.00 | 122.50 | 122.50 | 0.82% | 670,566 |
| Sep 4, 2025 | 124.50 | 125.00 | 121.00 | 121.50 | 121.50 | -2.02% | 956,553 |
| Sep 3, 2025 | 122.00 | 126.50 | 121.50 | 124.00 | 124.00 | 2.06% | 1,003,634 |
| Sep 2, 2025 | 123.00 | 125.00 | 120.50 | 121.50 | 121.50 | -1.62% | 958,077 |
| Sep 1, 2025 | 129.00 | 129.00 | 123.00 | 123.50 | 123.50 | -3.52% | 1,117,108 |
| Aug 29, 2025 | 132.50 | 133.50 | 128.00 | 128.00 | 128.00 | -2.66% | 1,529,652 |
| Aug 28, 2025 | 133.00 | 134.00 | 130.50 | 131.50 | 131.50 | -0.38% | 1,752,520 |
| Aug 27, 2025 | 133.50 | 137.00 | 131.50 | 132.00 | 132.00 | 1.15% | 5,825,105 |
| Aug 26, 2025 | 125.00 | 132.50 | 123.50 | 130.50 | 130.50 | 4.40% | 2,696,451 |
| Aug 25, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 3.73% | 720,443 |
| Aug 22, 2025 | 125.00 | 126.00 | 120.50 | 120.50 | 120.50 | -3.60% | 1,257,820 |
| Aug 21, 2025 | 126.00 | 127.50 | 124.00 | 125.00 | 125.00 | - | 915,113 |
| Aug 20, 2025 | 126.50 | 128.50 | 124.50 | 125.00 | 125.00 | -1.57% | 1,364,645 |
| Aug 19, 2025 | 130.50 | 130.50 | 125.00 | 127.00 | 127.00 | -1.93% | 2,801,338 |
| Aug 18, 2025 | 137.50 | 138.50 | 129.50 | 129.50 | 129.50 | -5.82% | 4,548,718 |
| Aug 15, 2025 | 139.50 | 140.00 | 135.00 | 137.50 | 137.50 | -1.43% | 2,743,257 |
| Aug 14, 2025 | 132.00 | 142.00 | 132.00 | 139.50 | 139.50 | 4.89% | 7,273,525 |
| Aug 13, 2025 | 137.50 | 139.00 | 133.00 | 133.00 | 133.00 | -3.27% | 2,611,034 |
| Aug 12, 2025 | 133.50 | 138.50 | 133.50 | 137.50 | 137.50 | 2.61% | 2,442,488 |
| Aug 11, 2025 | 132.50 | 134.50 | 131.50 | 134.00 | 134.00 | -0.37% | 1,565,998 |
| Aug 8, 2025 | 138.50 | 139.00 | 134.50 | 134.50 | 134.50 | -1.82% | 3,471,299 |
| Aug 7, 2025 | 128.50 | 139.00 | 128.50 | 137.00 | 137.00 | 7.87% | 6,332,650 |
| Aug 6, 2025 | 128.50 | 131.50 | 127.00 | 127.00 | 127.00 | -1.55% | 1,616,919 |
| Aug 5, 2025 | 128.50 | 135.00 | 128.50 | 129.00 | 129.00 | 1.57% | 2,665,038 |
| Aug 4, 2025 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | -3.05% | 1,496,237 |
| Aug 1, 2025 | 130.00 | 135.00 | 129.00 | 131.00 | 131.00 | -2.24% | 2,390,927 |
| Jul 31, 2025 | 136.50 | 138.50 | 134.00 | 134.00 | 134.00 | -2.55% | 2,152,512 |