Egis Technology Inc. (TPEX:6462)
Taiwan · Delayed Price · Currency is TWD 129.00
+3.00 (2.38%)
Sep 18, 2025, 2:31 PM CST
Egis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 126.00 | 131.00 | 124.00 | 129.00 | 129.00 | 2.38% | 1,698,356 |
| Sep 17, 2025 | 121.00 | 128.00 | 121.00 | 126.00 | 126.00 | 5.00% | 2,533,053 |
| 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 |
| 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 |