Egis Technology Inc. (TPEX:6462)
Taiwan · Delayed Price · Currency is TWD 126.50
0.00 (0.00%)
May 8, 2026, 1:30 PM CST
Egis Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,066,201 |
| 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 |
| Mar 17, 2026 | 101.00 | 103.00 | 100.00 | 100.50 | 100.50 | -1.47% | 1,247,492 |
| Mar 16, 2026 | 100.50 | 103.00 | 99.00 | 102.00 | 102.00 | 0.99% | 927,757 |
| Mar 13, 2026 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | -3.35% | 1,176,655 |
| Mar 12, 2026 | 105.00 | 106.50 | 103.50 | 104.50 | 104.50 | -1.88% | 322,690 |
| Mar 11, 2026 | 104.50 | 106.50 | 104.00 | 106.50 | 106.50 | 3.90% | 538,122 |
| Mar 10, 2026 | 102.00 | 104.00 | 101.00 | 102.50 | 102.50 | 3.02% | 680,085 |
| Mar 9, 2026 | 96.00 | 99.60 | 95.70 | 99.50 | 99.50 | -5.69% | 1,207,956 |
| Mar 6, 2026 | 105.00 | 107.50 | 104.50 | 105.50 | 105.50 | -0.47% | 468,154 |
| Mar 5, 2026 | 107.50 | 108.50 | 105.00 | 106.00 | 106.00 | 1.44% | 1,137,521 |
| Mar 4, 2026 | 111.00 | 113.00 | 103.00 | 104.50 | 104.50 | -8.33% | 1,849,026 |
| Mar 3, 2026 | 116.50 | 120.50 | 114.00 | 114.00 | 114.00 | -1.72% | 1,317,386 |
| Mar 2, 2026 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | -3.33% | 1,001,737 |
| Feb 26, 2026 | 120.50 | 124.50 | 119.50 | 120.00 | 120.00 | -1.64% | 1,946,652 |
| Feb 25, 2026 | 116.00 | 124.00 | 114.50 | 122.00 | 122.00 | 7.02% | 3,149,603 |
| Feb 24, 2026 | 112.50 | 116.00 | 111.50 | 114.00 | 114.00 | 1.33% | 914,003 |