Egis Technology Inc. (TPEX:6462)
Taiwan · Delayed Price · Currency is TWD 115.00
-0.50 (-0.43%)
Jan 22, 2026, 1:00 PM CST
Egis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 131.00 | 134.00 | 127.00 | 127.50 | 127.50 | -0.78% | 1,641,655 |
| Dec 11, 2025 | 130.50 | 133.50 | 128.50 | 128.50 | 128.50 | - | 2,330,747 |
| Dec 10, 2025 | 133.00 | 134.50 | 128.00 | 128.50 | 128.50 | -2.65% | 1,026,813 |
| Dec 9, 2025 | 132.50 | 135.00 | 132.00 | 132.00 | 132.00 | -0.75% | 1,080,405 |
| Dec 8, 2025 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | - | 965,236 |
| 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 |