Egis Technology, Inc.(TW:6462)
NT$83.30-0.80 (-0.95%)
TW:6462
Egis Technology, Inc. historical prices
NT$83.30
At close:-0.80 (-0.95%)
Egis Technology, Inc. (6462) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 84.50 | 85.10 | 82.30 | 83.30 | 83.30 | -0.95% | 276,621 | 0.68 |
| Nov 10, 2026 | 86.00 | 88.90 | 83.90 | 84.10 | 84.10 | +6.32% | 389,113 | 0.96 |
| Nov 09, 2026 | 77.50 | 86.00 | 77.50 | 85.10 | 85.10 | +7.59% | 345,602 | 0.84 |
| Nov 06, 2026 | 75.90 | 80.80 | 75.90 | 79.10 | 79.10 | -6.17% | 900,613 | 2.22 |
| Nov 05, 2026 | 89.50 | 89.50 | 83.80 | 84.30 | 84.30 | -5.39% | 350,074 | 0.86 |
| Nov 04, 2026 | 90.10 | 90.30 | 85.50 | 89.10 | 89.10 | +0.22% | 443,116 | 1.09 |
| Nov 03, 2026 | 93.10 | 93.10 | 88.20 | 88.90 | 88.90 | -5.12% | 569,895 | 1.41 |
| Nov 02, 2026 | 93.20 | 95.80 | 93.20 | 93.70 | 93.70 | -2.09% | 244,122 | 0.59 |
| Oct 30, 2026 | 97.10 | 97.10 | 94.70 | 95.70 | 95.70 | -2.94% | 454,777 | 1.11 |
| Oct 29, 2026 | 99.20 | 100.50 | 98.10 | 98.60 | 98.60 | -0.40% | 395,113 | 0.97 |
| Oct 28, 2026 | 96.90 | 100.00 | 96.70 | 99.00 | 99.00 | +3.66% | 409,457 | 1.00 |
| Oct 27, 2026 | 98.00 | 98.00 | 94.70 | 95.50 | 95.50 | -0.83% | 200,111 | 0.48 |
| Oct 26, 2026 | 96.30 | 99.00 | 96.20 | 96.30 | 96.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 96.30 | 99.00 | 96.20 | 96.30 | 96.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 97.50 | 99.00 | 96.20 | 96.30 | 96.30 | +0.31% | 452,380 | 1.01 |
| Oct 21, 2026 | 96.60 | 97.00 | 95.60 | 96.00 | 96.00 | +1.27% | 211,416 | 0.46 |
| Oct 20, 2026 | 94.60 | 98.20 | 94.50 | 94.80 | 94.80 | +0.32% | 444,333 | 0.96 |
| Oct 19, 2026 | 95.00 | 95.00 | 92.10 | 94.50 | 94.50 | -1.56% | 530,408 | 1.15 |
| Oct 16, 2026 | 96.00 | 97.70 | 96.00 | 96.00 | 96.00 | +0.63% | 183,124 | 0.39 |
| Oct 15, 2026 | 98.10 | 98.10 | 94.90 | 95.40 | 95.40 | -3.54% | 500,721 | 1.06 |
| Oct 14, 2026 | 97.80 | 99.90 | 97.30 | 98.90 | 98.90 | +1.96% | 266,203 | 0.55 |
| Oct 13, 2026 | 99.60 | 100.00 | 96.70 | 97.00 | 97.00 | -3.00% | 441,105 | 0.91 |
| Oct 12, 2026 | 99.50 | 100.50 | 99.30 | 100.00 | 100.00 | -0.50% | 225,895 | 0.46 |
| Oct 09, 2026 | 100.50 | 102.50 | 100.50 | 100.50 | 100.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 102.50 | 102.50 | 100.50 | 100.50 | 100.50 | -1.47% | 194,017 | 0.37 |
| Oct 07, 2026 | 102.50 | 103.00 | 100.50 | 102.00 | 102.00 | -0.49% | 477,969 | 0.93 |
| Oct 06, 2026 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | -0.97% | 323,932 | 0.62 |
| Oct 05, 2026 | 107.00 | 107.00 | 103.00 | 103.50 | 103.50 | -2.36% | 595,645 | 1.14 |
| Oct 02, 2026 | 106.50 | 106.50 | 104.00 | 106.00 | 106.00 | -0.93% | 550,241 | 1.05 |
| Oct 01, 2026 | 106.00 | 110.50 | 106.00 | 107.00 | 107.00 | +0.94% | 1,738,326 | 3.39 |
| Sep 30, 2026 | 105.50 | 106.50 | 102.50 | 106.00 | 106.00 | +2.91% | 1,054,051 | 2.07 |
| Sep 29, 2026 | 99.70 | 104.00 | 99.70 | 103.00 | 103.00 | +3.31% | 1,131,743 | 2.27 |
| Sep 28, 2026 | 99.70 | 99.80 | 98.50 | 99.70 | 99.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 99.70 | 99.80 | 98.50 | 99.70 | 99.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 99.80 | 99.80 | 98.50 | 99.70 | 99.70 | +0.50% | 213,383 | 0.40 |
| Sep 23, 2026 | 98.80 | 100.50 | 98.40 | 99.20 | 99.20 | +1.22% | 385,137 | 0.68 |
| Sep 22, 2026 | 100.00 | 102.50 | 97.90 | 98.00 | 98.00 | -0.71% | 1,096,010 | 1.70 |
| Sep 21, 2026 | 98.00 | 98.70 | 96.80 | 98.70 | 98.70 | +1.65% | 228,307 | 0.32 |
| Sep 18, 2026 | 97.80 | 99.20 | 97.10 | 97.10 | 97.10 | -0.51% | 499,840 | 0.64 |
| Sep 17, 2026 | 98.80 | 100.50 | 97.60 | 97.60 | 97.60 | -0.61% | 426,840 | 0.53 |
| Sep 16, 2026 | 96.80 | 98.50 | 96.70 | 98.20 | 98.20 | +1.76% | 156,878 | 0.19 |
| Sep 15, 2026 | 98.30 | 99.00 | 96.50 | 96.50 | 96.50 | -1.83% | 280,612 | 0.34 |
| Sep 14, 2026 | 96.30 | 98.60 | 95.10 | 98.30 | 98.30 | +2.18% | 325,464 | 0.40 |
| Sep 11, 2026 | 97.60 | 98.50 | 96.20 | 96.20 | 96.20 | -2.73% | 406,391 | 0.49 |
| Sep 10, 2026 | 100.50 | 100.50 | 98.30 | 98.90 | 98.90 | -1.10% | 252,897 | 0.30 |
| Sep 09, 2026 | 99.80 | 101.00 | 99.50 | 100.00 | 100.00 | +0.70% | 306,250 | 0.36 |
| Sep 08, 2026 | 101.50 | 102.00 | 99.30 | 99.30 | 99.30 | -1.19% | 443,532 | 0.52 |
| Sep 07, 2026 | 102.50 | 102.50 | 100.00 | 100.50 | 100.50 | -0.99% | 366,309 | 0.42 |
| Sep 04, 2026 | 100.50 | 103.00 | 100.50 | 101.50 | 101.50 | +3.26% | 505,455 | 0.57 |
| Sep 03, 2026 | 102.00 | 102.00 | 98.30 | 98.30 | 98.30 | -2.67% | 385,331 | 0.43 |
