Egis Technology Inc. (TPEX:6462)
Taiwan · Delayed Price · Currency is TWD 97.00
-1.50 (-1.52%)
Aug 19, 2026, 9:49 AM CST
Egis Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 99.70 | 100.00 | 98.50 | 98.60 | - | -1.10% | 327,454 |
| Aug 17, 2026 | 100.00 | 100.50 | 99.50 | 99.70 | 99.70 | 0.20% | 319,856 |
| Aug 14, 2026 | 101.50 | 104.00 | 99.50 | 99.50 | 99.50 | -1.49% | 615,365 |
| Aug 13, 2026 | 102.50 | 103.00 | 101.00 | 101.00 | 101.00 | -0.49% | 250,724 |
| Aug 12, 2026 | 103.00 | 105.00 | 101.50 | 101.50 | 101.50 | -0.98% | 583,763 |
| Aug 11, 2026 | 101.50 | 104.00 | 101.00 | 102.50 | 102.50 | 0.99% | 632,392 |
| Aug 10, 2026 | 101.50 | 102.50 | 100.50 | 101.50 | 101.50 | 1.91% | 484,014 |
| Aug 7, 2026 | 101.50 | 102.00 | 99.50 | 99.60 | 99.60 | -0.40% | 437,840 |
| Aug 6, 2026 | 99.90 | 101.50 | 98.50 | 100.00 | 100.00 | 0.60% | 378,703 |
| Aug 5, 2026 | 99.80 | 101.50 | 98.60 | 99.40 | 99.40 | 3.01% | 654,536 |
| Aug 4, 2026 | 94.70 | 96.80 | 93.50 | 96.50 | 96.50 | 1.90% | 332,616 |
| Aug 3, 2026 | 91.90 | 95.80 | 91.70 | 94.70 | 94.70 | 1.07% | 408,333 |
| Jul 31, 2026 | 92.10 | 96.50 | 91.50 | 93.70 | 93.70 | 6.48% | 493,852 |
| Jul 30, 2026 | 89.50 | 92.20 | 88.00 | 88.00 | 88.00 | -4.14% | 721,805 |
| Jul 29, 2026 | 94.50 | 94.80 | 88.30 | 91.80 | 91.80 | -1.92% | 1,127,429 |
| Jul 28, 2026 | 98.00 | 98.00 | 93.20 | 93.60 | 93.60 | -5.17% | 668,504 |
| Jul 27, 2026 | 102.00 | 102.50 | 97.90 | 98.70 | 98.70 | -3.24% | 611,422 |
| Jul 24, 2026 | 99.10 | 105.00 | 98.10 | 102.00 | 102.00 | 2.31% | 1,068,264 |
| Jul 23, 2026 | 101.00 | 102.50 | 99.50 | 99.70 | 99.70 | -1.29% | 346,159 |
| Jul 22, 2026 | 102.00 | 104.00 | 100.50 | 101.00 | 101.00 | 1.10% | 454,492 |
| Jul 21, 2026 | 99.00 | 102.00 | 98.50 | 99.90 | 99.90 | 3.10% | 620,365 |
| Jul 20, 2026 | 100.50 | 100.50 | 93.60 | 96.90 | 96.90 | -2.32% | 804,500 |
| Jul 17, 2026 | 100.00 | 101.00 | 98.60 | 99.20 | 99.20 | -2.27% | 902,996 |
| Jul 16, 2026 | 102.00 | 104.00 | 101.00 | 101.50 | 101.50 | -1.93% | 560,836 |
| Jul 15, 2026 | 103.50 | 105.50 | 103.00 | 103.50 | 103.50 | 0.49% | 616,092 |
| Jul 14, 2026 | 107.00 | 108.00 | 98.70 | 103.00 | 103.00 | -3.74% | 1,491,432 |
| Jul 13, 2026 | 111.00 | 111.50 | 107.00 | 107.00 | 107.00 | -3.17% | 845,199 |
| Jul 9, 2026 | 112.00 | 113.50 | 110.50 | 110.50 | 110.50 | -1.34% | 426,028 |
| Jul 8, 2026 | 114.50 | 114.50 | 109.50 | 112.00 | 112.00 | -1.75% | 752,163 |
| Jul 7, 2026 | 120.00 | 120.00 | 113.00 | 114.00 | 114.00 | -3.39% | 879,888 |
| Jul 6, 2026 | 118.00 | 121.50 | 118.00 | 118.00 | 118.00 | 0.43% | 858,683 |
| Jul 3, 2026 | 116.50 | 121.50 | 116.00 | 117.50 | 117.50 | -0.42% | 807,077 |
| Jul 2, 2026 | 116.50 | 118.00 | 114.00 | 118.00 | 118.00 | 1.29% | 590,957 |
| Jul 1, 2026 | 118.00 | 119.50 | 115.50 | 116.50 | 116.50 | -0.85% | 943,921 |
| Jun 30, 2026 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | 3.52% | 609,499 |
| Jun 29, 2026 | 117.00 | 118.50 | 113.50 | 113.50 | 113.50 | -2.58% | 974,604 |
| Jun 26, 2026 | 122.50 | 127.00 | 116.00 | 116.50 | 116.50 | -6.43% | 2,505,147 |
| Jun 25, 2026 | 134.00 | 135.00 | 123.50 | 124.50 | 124.50 | -7.09% | 5,778,677 |
| Jun 24, 2026 | 120.00 | 134.00 | 119.00 | 134.00 | 134.00 | 9.84% | 5,092,456 |
| Jun 23, 2026 | 123.50 | 128.00 | 121.50 | 122.00 | 122.00 | - | 4,303,953 |
| Jun 22, 2026 | 116.00 | 122.50 | 115.50 | 122.00 | 122.00 | 7.02% | 2,268,662 |
| Jun 18, 2026 | 113.50 | 116.00 | 113.00 | 114.00 | 114.00 | 1.33% | 842,994 |
| Jun 17, 2026 | 110.50 | 113.00 | 110.00 | 112.50 | 112.50 | 1.35% | 636,265 |
| Jun 16, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -1.77% | 514,002 |
| Jun 15, 2026 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 2.26% | 998,145 |
| Jun 12, 2026 | 113.50 | 113.50 | 110.00 | 110.50 | 110.50 | 0.45% | 900,415 |
| Jun 11, 2026 | 109.00 | 112.00 | 106.00 | 110.00 | 110.00 | 2.33% | 1,343,094 |
| Jun 10, 2026 | 109.00 | 114.50 | 107.50 | 107.50 | 107.50 | -4.02% | 1,160,714 |
| Jun 9, 2026 | 111.00 | 114.00 | 109.50 | 112.00 | 112.00 | 2.28% | 1,016,185 |
| Jun 8, 2026 | 107.50 | 111.00 | 104.50 | 109.50 | 109.50 | -5.60% | 1,715,470 |