Egis Technology Inc. (TPEX:6462)
Taiwan · Delayed Price · Currency is TWD 125.00
0.00 (0.00%)
May 29, 2026, 1:30 PM CST
Egis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 130.00 | 134.00 | 129.00 | 130.50 | 130.50 | -0.38% | 2,186,667 |
| May 12, 2026 | 132.00 | 132.50 | 127.50 | 131.00 | 131.00 | 1.16% | 2,238,973 |
| May 11, 2026 | 126.00 | 132.00 | 122.00 | 129.50 | 129.50 | 2.37% | 2,158,592 |
| May 8, 2026 | 127.00 | 131.50 | 125.00 | 126.50 | 126.50 | - | 1,797,534 |
| May 7, 2026 | 129.00 | 133.50 | 126.00 | 126.50 | 126.50 | -1.94% | 2,423,629 |
| May 6, 2026 | 131.00 | 134.50 | 125.50 | 129.00 | 129.00 | -0.77% | 2,805,770 |
| May 5, 2026 | 124.50 | 131.00 | 123.50 | 130.00 | 130.00 | 5.26% | 2,583,882 |
| May 4, 2026 | 124.50 | 126.00 | 122.50 | 123.50 | 123.50 | 1.23% | 1,419,576 |
| Apr 30, 2026 | 120.00 | 129.00 | 120.00 | 122.00 | 122.00 | 0.83% | 2,606,242 |
| Apr 29, 2026 | 118.50 | 124.00 | 118.50 | 121.00 | 121.00 | 2.11% | 1,750,951 |
| Apr 28, 2026 | 119.00 | 122.00 | 118.50 | 118.50 | 118.50 | -1.25% | 1,616,853 |
| Apr 27, 2026 | 123.00 | 125.00 | 117.00 | 120.00 | 120.00 | -1.23% | 2,368,392 |
| Apr 24, 2026 | 133.00 | 133.00 | 121.50 | 121.50 | 121.50 | -6.18% | 5,463,057 |
| Apr 23, 2026 | 144.00 | 144.50 | 129.50 | 129.50 | 129.50 | -9.76% | 8,164,917 |
| Apr 22, 2026 | 135.50 | 143.50 | 135.50 | 143.50 | 143.50 | 9.96% | 6,400,065 |
| Apr 21, 2026 | 122.00 | 130.50 | 121.00 | 130.50 | 130.50 | 9.66% | 5,983,932 |
| Apr 20, 2026 | 127.50 | 129.00 | 119.00 | 119.00 | 119.00 | -2.86% | 3,906,593 |
| Apr 17, 2026 | 121.50 | 122.50 | 116.50 | 122.50 | 122.50 | 5.15% | 9,036,372 |
| Apr 16, 2026 | 107.50 | 116.50 | 106.50 | 116.50 | 116.50 | 9.91% | 3,534,360 |
| Apr 15, 2026 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 0.47% | 713,504 |
| Apr 14, 2026 | 107.00 | 109.00 | 105.00 | 105.50 | 105.50 | - | 829,698 |
| Apr 13, 2026 | 109.00 | 109.00 | 105.50 | 105.50 | 105.50 | 0.48% | 619,958 |
| Apr 10, 2026 | 104.50 | 106.50 | 103.00 | 105.00 | 105.00 | 1.45% | 759,076 |
| Apr 9, 2026 | 104.50 | 106.50 | 102.00 | 103.50 | 103.50 | -0.48% | 867,221 |
| Apr 8, 2026 | 103.50 | 106.50 | 102.50 | 104.00 | 104.00 | 2.97% | 1,319,359 |
| Apr 7, 2026 | 109.00 | 110.50 | 101.00 | 101.00 | 101.00 | -7.34% | 1,171,788 |
| Apr 2, 2026 | 108.00 | 109.50 | 104.50 | 109.00 | 109.00 | 1.40% | 1,935,497 |
| Apr 1, 2026 | 101.00 | 107.50 | 99.40 | 107.50 | 107.50 | 9.92% | 1,708,847 |
| Mar 31, 2026 | 101.50 | 102.00 | 97.20 | 97.80 | 97.80 | -3.65% | 521,383 |
| Mar 30, 2026 | 103.50 | 104.00 | 101.50 | 101.50 | 101.50 | -3.79% | 370,013 |
| Mar 27, 2026 | 104.00 | 106.00 | 102.00 | 105.50 | 105.50 | - | 864,025 |
| Mar 26, 2026 | 99.80 | 107.50 | 99.80 | 105.50 | 105.50 | 6.24% | 1,576,560 |
| Mar 25, 2026 | 98.50 | 100.50 | 98.50 | 99.30 | 99.30 | 2.37% | 363,116 |
| Mar 24, 2026 | 100.00 | 101.00 | 96.40 | 97.00 | 97.00 | -0.10% | 597,396 |
| Mar 23, 2026 | 100.00 | 100.50 | 97.10 | 97.10 | 97.10 | -4.33% | 683,319 |
| Mar 20, 2026 | 100.00 | 104.00 | 98.80 | 101.50 | 101.50 | 3.15% | 1,589,254 |
| Mar 19, 2026 | 102.50 | 103.00 | 97.80 | 98.40 | 98.40 | -4.00% | 1,059,179 |
| Mar 18, 2026 | 102.00 | 103.50 | 100.50 | 102.50 | 102.50 | 1.99% | 897,369 |