eGalax_eMPIA Technology Inc.(TW:3556)
NT$61.90+4.60 (+8.03%)
TW:3556
eGalax_eMPIA Technology Inc. historical prices
NT$61.90
At close:+4.60 (+8.03%)
eGalax_eMPIA Technology Inc. (3556) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 56.90 | 62.40 | 56.90 | 61.90 | 61.90 | +8.03% | 559,161 | 2.01 |
| Nov 10, 2026 | 58.60 | 59.60 | 57.00 | 57.30 | 57.30 | +6.31% | 179,506 | 0.64 |
| Nov 09, 2026 | 54.90 | 58.50 | 54.90 | 58.50 | 58.50 | +8.53% | 174,792 | 0.61 |
| Nov 06, 2026 | 52.10 | 54.70 | 52.00 | 53.90 | 53.90 | -5.11% | 395,081 | 1.40 |
| Nov 05, 2026 | 57.60 | 60.50 | 56.80 | 56.80 | 56.80 | +1.97% | 614,700 | 2.20 |
| Nov 04, 2026 | 57.20 | 57.20 | 53.60 | 55.70 | 55.70 | -0.89% | 204,350 | 0.72 |
| Nov 03, 2026 | 58.30 | 58.60 | 55.50 | 56.20 | 56.20 | -4.42% | 246,265 | 0.86 |
| Nov 02, 2026 | 58.20 | 60.00 | 58.20 | 58.80 | 58.80 | -0.51% | 115,879 | 0.40 |
| Oct 30, 2026 | 60.30 | 60.30 | 58.70 | 59.10 | 59.10 | -3.11% | 188,883 | 0.65 |
| Oct 29, 2026 | 62.20 | 62.20 | 60.60 | 61.00 | 61.00 | -1.61% | 126,433 | 0.43 |
| Oct 28, 2026 | 61.10 | 62.20 | 61.10 | 62.00 | 62.00 | +2.31% | 90,767 | 0.31 |
| Oct 27, 2026 | 60.90 | 61.60 | 59.60 | 60.60 | 60.60 | -0.49% | 185,255 | 0.62 |
| Oct 26, 2026 | 60.90 | 64.50 | 60.50 | 60.90 | 60.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 60.90 | 64.50 | 60.50 | 60.90 | 60.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 63.70 | 64.50 | 60.50 | 60.90 | 60.90 | -4.25% | 225,811 | 0.70 |
| Oct 21, 2026 | 63.60 | 64.30 | 62.90 | 63.60 | 63.60 | +0.16% | 211,638 | 0.66 |
| Oct 20, 2026 | 62.30 | 63.90 | 62.20 | 63.50 | 63.50 | +2.58% | 331,995 | 1.02 |
| Oct 19, 2026 | 60.50 | 62.10 | 59.70 | 61.90 | 61.90 | +0.65% | 213,658 | 0.65 |
| Oct 16, 2026 | 61.50 | 62.60 | 61.40 | 61.50 | 61.50 | 0.00% | 154,185 | 0.46 |
| Oct 15, 2026 | 62.50 | 62.50 | 60.90 | 61.50 | 61.50 | -3.15% | 316,636 | 0.92 |
| Oct 14, 2026 | 63.00 | 64.30 | 62.30 | 63.50 | 63.50 | +1.11% | 175,311 | 0.50 |
| Oct 13, 2026 | 62.80 | 65.80 | 61.80 | 62.80 | 62.80 | 0.00% | 663,601 | 1.89 |
| Oct 12, 2026 | 65.70 | 65.70 | 62.80 | 62.80 | 62.80 | -4.41% | 404,631 | 1.14 |
| Oct 09, 2026 | 65.70 | 66.50 | 64.60 | 65.70 | 65.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 64.60 | 66.50 | 64.60 | 65.70 | 65.70 | +0.15% | 657,623 | 1.65 |
| Oct 07, 2026 | 64.30 | 67.50 | 63.50 | 65.60 | 65.60 | +2.02% | 2,046,694 | 5.58 |
| Oct 06, 2026 | 59.30 | 64.30 | 59.30 | 64.30 | 64.30 | +9.91% | 1,238,743 | 3.03 |
| Oct 05, 2026 | 60.00 | 60.00 | 58.30 | 58.50 | 58.50 | -1.02% | 178,034 | 0.41 |
| Oct 02, 2026 | 59.10 | 59.40 | 58.80 | 59.10 | 59.10 | 0.00% | 126,409 | 0.24 |
| Oct 01, 2026 | 58.20 | 59.30 | 58.00 | 59.10 | 59.10 | +1.72% | 231,837 | 0.43 |
| Sep 30, 2026 | 58.30 | 58.40 | 57.80 | 58.10 | 58.10 | +0.35% | 144,238 | 0.26 |
| Sep 29, 2026 | 57.70 | 58.30 | 57.30 | 57.90 | 57.90 | +0.70% | 110,233 | 0.20 |
| Sep 28, 2026 | 57.50 | 57.50 | 56.40 | 57.50 | 57.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 57.50 | 57.50 | 56.40 | 57.50 | 57.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 57.00 | 57.50 | 56.40 | 57.50 | 57.50 | +1.59% | 74,032 | 0.11 |
| Sep 23, 2026 | 57.10 | 57.10 | 56.50 | 56.60 | 56.60 | -0.88% | 131,958 | 0.20 |
| Sep 22, 2026 | 58.00 | 58.00 | 57.10 | 57.10 | 57.10 | -1.04% | 160,066 | 0.23 |
| Sep 21, 2026 | 57.80 | 57.80 | 57.30 | 57.70 | 57.70 | +0.17% | 93,729 | 0.13 |
| Sep 18, 2026 | 57.40 | 57.70 | 56.90 | 57.60 | 57.60 | +1.23% | 155,857 | 0.22 |
| Sep 17, 2026 | 56.90 | 57.80 | 56.90 | 56.90 | 56.90 | 0.00% | 143,912 | 0.19 |
| Sep 16, 2026 | 56.00 | 56.90 | 55.90 | 56.90 | 56.90 | +1.97% | 107,487 | 0.14 |
| Sep 15, 2026 | 55.70 | 56.00 | 55.60 | 55.80 | 55.80 | -0.18% | 91,453 | 0.12 |
| Sep 14, 2026 | 55.80 | 56.10 | 54.80 | 55.90 | 55.90 | +0.36% | 162,276 | 0.20 |
| Sep 11, 2026 | 55.50 | 55.90 | 55.30 | 55.70 | 55.70 | -0.89% | 205,275 | 0.25 |
| Sep 10, 2026 | 56.50 | 56.50 | 55.80 | 56.20 | 56.20 | -1.40% | 182,214 | 0.22 |
| Sep 09, 2026 | 55.70 | 57.50 | 55.70 | 57.00 | 57.00 | +1.42% | 218,821 | 0.26 |
| Sep 08, 2026 | 58.10 | 58.20 | 56.00 | 56.20 | 56.20 | -3.10% | 331,925 | 0.40 |
| Sep 07, 2026 | 58.00 | 58.70 | 57.70 | 58.00 | 58.00 | -0.17% | 205,377 | 0.25 |
| Sep 04, 2026 | 59.00 | 59.00 | 56.90 | 58.10 | 58.10 | -5.37% | 940,190 | 1.13 |
| Sep 03, 2026 | 63.10 | 63.40 | 61.40 | 61.40 | 61.40 | -2.54% | 198,151 | 0.24 |
