Egis Technology Inc. (TPEX:6462)
Taiwan · Delayed Price · Currency is TWD 102.00
+2.30 (2.31%)
Jul 24, 2026, 1:30 PM CST
Egis Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 724,179 |
| 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 |
| Jun 5, 2026 | 118.00 | 119.00 | 114.50 | 116.00 | 116.00 | -1.69% | 1,343,756 |
| Jun 4, 2026 | 121.50 | 121.50 | 118.00 | 118.00 | 118.00 | -3.28% | 1,386,612 |
| Jun 3, 2026 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -0.41% | 1,478,973 |
| Jun 2, 2026 | 123.00 | 125.00 | 121.00 | 122.50 | 122.50 | -0.41% | 2,304,892 |
| Jun 1, 2026 | 126.00 | 126.50 | 121.00 | 123.00 | 123.00 | -1.60% | 2,307,379 |
| May 29, 2026 | 126.00 | 126.50 | 122.00 | 125.00 | 125.00 | - | 2,100,083 |
| May 28, 2026 | 134.00 | 134.50 | 123.50 | 125.00 | 125.00 | -6.02% | 4,054,374 |
| May 27, 2026 | 152.00 | 153.00 | 132.00 | 133.00 | 133.00 | -9.22% | 7,321,370 |
| May 26, 2026 | 158.50 | 160.50 | 141.50 | 146.50 | 146.50 | -5.48% | 7,499,289 |
| May 25, 2026 | 147.00 | 157.50 | 143.50 | 155.00 | 155.00 | 7.27% | 7,254,903 |
| May 22, 2026 | 148.50 | 150.00 | 140.00 | 144.50 | 144.50 | 2.85% | 5,997,435 |
| May 21, 2026 | 140.00 | 144.00 | 137.00 | 140.50 | 140.50 | 4.46% | 4,006,589 |
| May 20, 2026 | 131.50 | 140.50 | 130.50 | 134.50 | 134.50 | 2.67% | 3,617,215 |
| May 19, 2026 | 137.00 | 143.50 | 130.50 | 131.00 | 131.00 | -4.73% | 6,130,606 |
| May 18, 2026 | 133.00 | 138.50 | 128.50 | 137.50 | 137.50 | 2.61% | 3,024,026 |
| May 15, 2026 | 131.50 | 140.00 | 128.50 | 134.00 | 134.00 | 1.90% | 5,419,001 |
| May 14, 2026 | 131.00 | 133.00 | 129.50 | 131.50 | 131.50 | 0.77% | 1,730,224 |