Egis Technology Inc. (TPEX:6462)
Taiwan · Delayed Price · Currency is TWD 105.50
-0.50 (-0.47%)
At close: Mar 6, 2026
Egis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.00 | 107.50 | 104.50 | 105.50 | 105.50 | -0.47% | 468,154 |
| Mar 5, 2026 | 107.50 | 108.50 | 105.00 | 106.00 | 106.00 | 1.44% | 1,137,521 |
| Mar 4, 2026 | 111.00 | 113.00 | 103.00 | 104.50 | 104.50 | -8.33% | 1,849,026 |
| Mar 3, 2026 | 116.50 | 120.50 | 114.00 | 114.00 | 114.00 | -1.72% | 1,317,386 |
| Mar 2, 2026 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | -3.33% | 1,001,737 |
| Feb 26, 2026 | 120.50 | 124.50 | 119.50 | 120.00 | 120.00 | -1.64% | 1,946,652 |
| Feb 25, 2026 | 116.00 | 124.00 | 114.50 | 122.00 | 122.00 | 7.02% | 3,149,603 |
| Feb 24, 2026 | 112.50 | 116.00 | 111.50 | 114.00 | 114.00 | 1.33% | 914,003 |
| Feb 23, 2026 | 109.00 | 113.00 | 107.00 | 112.50 | 112.50 | 3.21% | 1,123,881 |
| Feb 11, 2026 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | -3.54% | 1,931,067 |
| Feb 10, 2026 | 119.50 | 121.50 | 112.50 | 113.00 | 113.00 | -3.00% | 2,484,040 |
| Feb 9, 2026 | 111.50 | 118.00 | 109.50 | 116.50 | 116.50 | 8.37% | 2,933,413 |
| Feb 6, 2026 | 114.00 | 114.00 | 105.50 | 107.50 | 107.50 | -3.15% | 1,176,058 |
| Feb 5, 2026 | 108.50 | 114.00 | 107.50 | 111.00 | 111.00 | 1.83% | 1,435,975 |
| Feb 4, 2026 | 107.00 | 109.50 | 107.00 | 109.00 | 109.00 | 0.93% | 389,764 |
| Feb 3, 2026 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | 0.93% | 805,623 |
| Feb 2, 2026 | 113.00 | 113.50 | 106.00 | 107.00 | 107.00 | -5.73% | 1,651,894 |
| Jan 30, 2026 | 116.50 | 120.00 | 113.50 | 113.50 | 113.50 | -1.73% | 2,970,064 |
| Jan 29, 2026 | 115.50 | 118.50 | 113.00 | 115.50 | 115.50 | - | 1,559,662 |
| Jan 28, 2026 | 116.00 | 117.50 | 113.00 | 115.50 | 115.50 | - | 1,509,156 |
| Jan 27, 2026 | 117.00 | 118.00 | 114.50 | 115.50 | 115.50 | -1.70% | 1,006,523 |
| Jan 26, 2026 | 116.00 | 119.50 | 115.50 | 117.50 | 117.50 | 1.73% | 935,255 |
| Jan 23, 2026 | 115.50 | 118.00 | 115.50 | 115.50 | 115.50 | 0.43% | 769,075 |
| Jan 22, 2026 | 117.00 | 117.50 | 114.00 | 115.00 | 115.00 | -0.43% | 827,778 |
| Jan 21, 2026 | 115.50 | 118.00 | 115.00 | 115.50 | 115.50 | -1.28% | 697,514 |
| Jan 20, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.68% | 723,589 |
| Jan 19, 2026 | 118.00 | 120.00 | 115.50 | 119.00 | 119.00 | 2.15% | 1,011,703 |
| Jan 16, 2026 | 119.00 | 120.50 | 116.50 | 116.50 | 116.50 | -0.43% | 907,183 |
| Jan 15, 2026 | 115.00 | 117.00 | 114.50 | 117.00 | 117.00 | 0.86% | 513,457 |
| Jan 14, 2026 | 113.50 | 117.00 | 113.50 | 116.00 | 116.00 | 2.20% | 719,528 |
| Jan 13, 2026 | 117.50 | 117.50 | 113.00 | 113.50 | 113.50 | -3.40% | 843,044 |
| Jan 12, 2026 | 118.50 | 118.50 | 116.00 | 117.50 | 117.50 | 2.62% | 856,765 |
| Jan 9, 2026 | 119.00 | 119.00 | 114.00 | 114.50 | 114.50 | -2.97% | 1,199,526 |
| Jan 8, 2026 | 113.00 | 119.00 | 113.00 | 118.00 | 118.00 | 5.36% | 1,776,997 |
| Jan 7, 2026 | 114.50 | 115.50 | 111.00 | 112.00 | 112.00 | -1.75% | 1,612,880 |
| Jan 6, 2026 | 113.50 | 115.50 | 113.00 | 114.00 | 114.00 | 0.44% | 1,082,760 |
| Jan 5, 2026 | 121.50 | 122.00 | 113.50 | 113.50 | 113.50 | -5.02% | 2,496,741 |
| Jan 2, 2026 | 120.50 | 123.00 | 119.00 | 119.50 | 119.50 | -0.83% | 972,977 |
| Dec 31, 2025 | 121.50 | 123.50 | 120.00 | 120.50 | 120.50 | -0.41% | 1,186,116 |
| Dec 30, 2025 | 122.00 | 122.50 | 120.00 | 121.00 | 121.00 | -0.41% | 872,364 |
| Dec 29, 2025 | 124.50 | 125.00 | 121.50 | 121.50 | 121.50 | -1.62% | 904,220 |
| Dec 26, 2025 | 124.50 | 125.50 | 123.50 | 123.50 | 123.50 | -0.80% | 878,368 |
| Dec 24, 2025 | 130.50 | 130.50 | 124.50 | 124.50 | 124.50 | -3.49% | 1,581,595 |
| Dec 23, 2025 | 133.50 | 133.50 | 127.50 | 129.00 | 129.00 | -2.64% | 1,516,033 |
| Dec 22, 2025 | 127.50 | 133.00 | 127.50 | 132.50 | 132.50 | 5.58% | 2,041,525 |
| Dec 19, 2025 | 127.50 | 129.00 | 125.50 | 125.50 | 125.50 | - | 754,092 |
| Dec 18, 2025 | 128.50 | 130.00 | 124.50 | 125.50 | 125.50 | -2.71% | 848,936 |
| Dec 17, 2025 | 125.50 | 131.50 | 125.50 | 129.00 | 129.00 | 3.20% | 1,891,925 |
| Dec 16, 2025 | 126.50 | 127.50 | 122.50 | 125.00 | 125.00 | -1.57% | 716,660 |
| Dec 15, 2025 | 125.00 | 128.50 | 124.00 | 127.00 | 127.00 | -0.39% | 603,945 |