Egis Technology Inc. (TPEX:6462)
Taiwan · Delayed Price · Currency is TWD 133.00
+1.00 (0.76%)
Dec 5, 2025, 1:30 PM CST
Egis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.50 | 133.00 | 128.50 | 133.00 | 133.00 | 0.76% | 1,492,055 |
| Dec 4, 2025 | 130.00 | 135.50 | 130.00 | 132.00 | 132.00 | 1.54% | 4,999,979 |
| Dec 3, 2025 | 130.50 | 135.50 | 129.50 | 130.00 | 130.00 | -0.38% | 2,021,972 |
| Dec 2, 2025 | 131.50 | 133.50 | 130.50 | 130.50 | 130.50 | -1.14% | 1,178,146 |
| Dec 1, 2025 | 129.50 | 135.50 | 128.00 | 132.00 | 132.00 | 1.15% | 2,401,890 |
| Nov 28, 2025 | 124.00 | 132.00 | 124.00 | 130.50 | 130.50 | 5.24% | 3,463,149 |
| Nov 27, 2025 | 124.00 | 125.50 | 123.50 | 124.00 | 124.00 | 0.40% | 857,628 |
| Nov 26, 2025 | 122.00 | 126.00 | 121.50 | 123.50 | 123.50 | 1.65% | 1,711,385 |
| Nov 25, 2025 | 122.00 | 123.50 | 120.00 | 121.50 | 121.50 | 0.83% | 779,553 |
| Nov 24, 2025 | 120.50 | 122.00 | 118.50 | 120.50 | 120.50 | 1.26% | 862,832 |
| Nov 21, 2025 | 118.50 | 121.00 | 118.00 | 119.00 | 119.00 | -2.06% | 1,261,329 |
| Nov 20, 2025 | 121.50 | 124.00 | 120.50 | 121.50 | 121.50 | 2.10% | 1,131,511 |
| Nov 19, 2025 | 121.50 | 122.50 | 118.50 | 119.00 | 119.00 | -2.06% | 1,018,745 |
| Nov 18, 2025 | 125.00 | 126.00 | 118.00 | 121.50 | 121.50 | -4.33% | 2,506,951 |
| Nov 17, 2025 | 126.00 | 131.00 | 126.00 | 127.00 | 127.00 | -0.39% | 1,935,857 |
| Nov 14, 2025 | 128.00 | 133.50 | 127.50 | 127.50 | 127.50 | -3.77% | 2,250,622 |
| Nov 13, 2025 | 128.00 | 134.50 | 126.00 | 132.50 | 132.50 | 2.71% | 2,718,052 |
| Nov 12, 2025 | 130.50 | 132.50 | 128.50 | 129.00 | 129.00 | -1.15% | 2,235,289 |
| Nov 11, 2025 | 128.50 | 133.00 | 127.50 | 130.50 | 130.50 | -1.88% | 2,705,364 |
| Nov 10, 2025 | 129.00 | 135.00 | 126.00 | 133.00 | 133.00 | 3.50% | 5,387,094 |
| Nov 7, 2025 | 128.50 | 136.00 | 127.00 | 128.50 | 128.50 | -1.15% | 7,743,703 |
| Nov 6, 2025 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 2.36% | 1,467,568 |
| Nov 5, 2025 | 129.00 | 130.50 | 124.50 | 127.00 | 127.00 | -3.42% | 2,119,543 |
| Nov 4, 2025 | 136.00 | 137.00 | 131.50 | 131.50 | 131.50 | -2.59% | 1,502,627 |
| Nov 3, 2025 | 137.00 | 139.50 | 134.00 | 135.00 | 135.00 | -1.82% | 1,777,066 |
| Oct 31, 2025 | 134.00 | 138.00 | 132.00 | 137.50 | 137.50 | 2.61% | 3,188,328 |
| Oct 30, 2025 | 139.50 | 141.50 | 132.00 | 134.00 | 134.00 | -4.96% | 5,274,604 |
| Oct 29, 2025 | 153.00 | 153.50 | 141.00 | 141.00 | 141.00 | -9.90% | 10,806,260 |
| Oct 28, 2025 | 148.00 | 157.00 | 146.00 | 156.50 | 156.50 | 5.39% | 10,278,220 |
| Oct 27, 2025 | 145.00 | 150.00 | 141.00 | 148.50 | 148.50 | 2.41% | 9,996,418 |
| Oct 23, 2025 | 140.00 | 153.00 | 138.50 | 145.00 | 145.00 | 2.47% | 18,990,720 |
| Oct 22, 2025 | 144.00 | 144.50 | 138.00 | 141.50 | 141.50 | -1.05% | 11,739,220 |
| Oct 21, 2025 | 139.00 | 143.00 | 139.00 | 143.00 | 143.00 | 10.00% | 4,292,569 |
| Oct 20, 2025 | 129.00 | 134.00 | 127.50 | 130.00 | 130.00 | 1.56% | 4,240,845 |
| Oct 17, 2025 | 129.50 | 132.50 | 127.50 | 128.00 | 128.00 | -2.29% | 2,363,662 |
| Oct 16, 2025 | 128.00 | 134.50 | 127.00 | 131.00 | 131.00 | 2.34% | 6,718,130 |
| Oct 15, 2025 | 120.50 | 129.50 | 117.00 | 128.00 | 128.00 | 7.56% | 4,526,573 |
| Oct 14, 2025 | 127.50 | 130.00 | 119.00 | 119.00 | 119.00 | -6.30% | 5,871,025 |
| Oct 13, 2025 | 117.50 | 129.00 | 115.50 | 127.00 | 127.00 | 3.25% | 4,459,078 |
| 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% | 10,785,550 |
| Sep 30, 2025 | 120.00 | 127.50 | 118.00 | 127.50 | 127.50 | 9.91% | 2,538,217 |
| 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 |