Egis Technology Inc. (TPEX:6462)
Taiwan · Delayed Price · Currency is TWD 131.00
-3.00 (-2.24%)
Aug 1, 2025, 1:30 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 130.00 | 135.00 | 129.00 | 131.00 | 131.00 | -2.24% | 2,383,358 |
| Jul 31, 2025 | 136.50 | 138.50 | 134.00 | 134.00 | 134.00 | -2.55% | 2,152,512 |
| Jul 30, 2025 | 137.00 | 139.50 | 134.00 | 137.50 | 137.50 | - | 2,532,415 |
| Jul 29, 2025 | 141.50 | 141.50 | 133.50 | 137.50 | 137.50 | -1.08% | 4,306,635 |
| Jul 28, 2025 | 136.50 | 140.00 | 136.00 | 139.00 | 139.00 | 1.46% | 2,774,434 |
| Jul 25, 2025 | 139.00 | 140.50 | 133.50 | 137.00 | 137.00 | -2.84% | 4,442,157 |
| Jul 24, 2025 | 143.00 | 144.50 | 138.50 | 141.00 | 141.00 | -0.70% | 5,624,177 |
| Jul 23, 2025 | 140.00 | 143.00 | 138.50 | 142.00 | 142.00 | 2.90% | 8,499,749 |
| Jul 22, 2025 | 146.00 | 147.50 | 135.00 | 138.00 | 138.00 | -1.43% | 30,823,202 |
| Jul 21, 2025 | 127.50 | 140.00 | 127.00 | 140.00 | 140.00 | 9.80% | 16,084,117 |
| Jul 18, 2025 | 123.00 | 128.00 | 122.00 | 127.50 | 127.50 | 3.66% | 3,762,486 |
| Jul 17, 2025 | 122.00 | 124.00 | 120.50 | 123.00 | 123.00 | 1.23% | 1,745,400 |
| Jul 16, 2025 | 123.00 | 126.00 | 121.50 | 121.50 | 121.50 | 0.83% | 3,358,436 |
| Jul 15, 2025 | 122.00 | 122.50 | 120.50 | 120.50 | 120.50 | -1.23% | 1,806,686 |
| Jul 14, 2025 | 124.50 | 125.50 | 122.00 | 122.00 | 122.00 | -3.56% | 2,122,801 |
| Jul 11, 2025 | 124.00 | 129.50 | 122.50 | 126.50 | 126.50 | 2.85% | 8,521,381 |
| Jul 10, 2025 | 123.50 | 126.00 | 122.00 | 123.00 | 123.00 | 0.41% | 3,262,808 |
| Jul 9, 2025 | 125.00 | 125.50 | 120.50 | 122.50 | 122.50 | -2.39% | 3,072,800 |
| Jul 8, 2025 | 124.00 | 127.00 | 122.50 | 125.50 | 125.50 | - | 6,182,040 |
| Jul 7, 2025 | 125.00 | 130.00 | 121.50 | 125.50 | 125.50 | 5.46% | 13,668,085 |
| Jul 4, 2025 | 123.50 | 124.00 | 119.00 | 119.00 | 119.00 | -4.42% | 1,929,614 |
| Jul 3, 2025 | 126.00 | 130.50 | 122.50 | 124.50 | 124.50 | - | 8,249,338 |
| Jul 2, 2025 | 117.50 | 126.00 | 116.50 | 124.50 | 124.50 | 5.51% | 5,966,214 |
| Jul 1, 2025 | 119.00 | 122.00 | 117.50 | 118.00 | 118.00 | -0.42% | 2,519,083 |
| Jun 30, 2025 | 121.50 | 122.00 | 116.50 | 118.50 | 118.50 | -1.25% | 2,872,355 |
| Jun 27, 2025 | 122.00 | 122.50 | 118.00 | 120.00 | 120.00 | - | 5,145,320 |
| Jun 26, 2025 | 130.00 | 130.00 | 119.00 | 120.00 | 120.00 | -6.98% | 9,623,154 |
| Jun 25, 2025 | 126.50 | 137.50 | 125.00 | 129.00 | 129.00 | 2.79% | 17,602,498 |
| Jun 24, 2025 | 120.00 | 127.00 | 118.00 | 125.50 | 125.50 | 6.36% | 11,261,054 |
| Jun 23, 2025 | 113.00 | 118.00 | 112.50 | 118.00 | 118.00 | 1.72% | 2,679,214 |
| Jun 20, 2025 | 121.00 | 121.50 | 114.00 | 116.00 | 116.00 | -4.13% | 5,669,997 |
| Jun 19, 2025 | 128.00 | 130.50 | 121.00 | 121.00 | 121.00 | -6.20% | 5,562,334 |
| Jun 18, 2025 | 128.00 | 132.00 | 126.00 | 129.00 | 129.00 | 1.57% | 8,118,649 |
| Jun 17, 2025 | 129.50 | 133.50 | 124.50 | 127.00 | 127.00 | 0.79% | 10,459,498 |
| Jun 16, 2025 | 121.00 | 126.50 | 118.00 | 126.00 | 126.00 | 3.70% | 5,467,231 |
| Jun 13, 2025 | 122.00 | 126.00 | 119.00 | 121.50 | 121.50 | -2.80% | 9,106,694 |
| Jun 12, 2025 | 120.50 | 131.00 | 119.50 | 125.00 | 125.00 | 2.88% | 19,112,384 |
| Jun 11, 2025 | 111.50 | 122.50 | 109.00 | 121.50 | 121.50 | 8.97% | 7,875,216 |
| Jun 10, 2025 | 108.00 | 113.50 | 104.00 | 111.50 | 111.50 | 5.19% | 5,855,949 |
| Jun 9, 2025 | 103.50 | 106.00 | 100.00 | 106.00 | 106.00 | 2.91% | 5,669,973 |
| Jun 6, 2025 | 97.00 | 106.00 | 97.00 | 103.00 | 103.00 | 6.63% | 13,039,720 |
| Jun 5, 2025 | 94.60 | 102.00 | 94.60 | 96.60 | 96.60 | 2.44% | 3,630,840 |
| Jun 4, 2025 | 92.70 | 94.40 | 92.60 | 94.30 | 94.30 | 2.50% | 530,440 |
| Jun 3, 2025 | 93.50 | 95.10 | 91.60 | 92.00 | 92.00 | -1.18% | 870,242 |
| Jun 2, 2025 | 93.90 | 94.30 | 92.60 | 93.10 | 93.10 | -1.59% | 475,568 |
| May 29, 2025 | 95.10 | 95.80 | 93.60 | 94.60 | 94.60 | 0.75% | 541,757 |
| May 28, 2025 | 97.00 | 97.00 | 93.70 | 93.90 | 93.90 | -1.05% | 823,717 |
| May 27, 2025 | 99.30 | 100.00 | 94.30 | 94.90 | 94.90 | -4.14% | 1,962,252 |
| May 26, 2025 | 100.00 | 102.50 | 99.00 | 99.00 | 99.00 | -1.49% | 972,004 |
| May 23, 2025 | 103.00 | 103.00 | 100.50 | 100.50 | 100.50 | -0.99% | 880,630 |