eGalax_eMPIA Technology Inc. 3556
TPEX · Taiwan · Electronic Technology
TWD 59.100.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 59.10 | 0.00% | TWD 59.10 | TWD 59.40 | TWD 58.80 | 126.38K |
| 2026-10-01 | TWD 59.10 | +1.72% | TWD 58.20 | TWD 59.30 | TWD 58.00 | 225.62K |
| 2026-09-30 | TWD 58.10 | +0.35% | TWD 58.30 | TWD 58.40 | TWD 57.80 | 139.16K |
| 2026-09-29 | TWD 57.90 | +0.70% | TWD 57.70 | TWD 58.30 | TWD 57.30 | 106.05K |
| 2026-09-24 | TWD 57.50 | +1.59% | TWD 57.00 | TWD 57.50 | TWD 56.40 | 71.62K |
| 2026-09-23 | TWD 56.60 | -0.88% | TWD 57.10 | TWD 57.10 | TWD 56.50 | 128.00K |
| 2026-09-22 | TWD 57.10 | -1.04% | TWD 58.00 | TWD 58.00 | TWD 57.10 | 154.65K |
| 2026-09-21 | TWD 57.70 | +0.17% | TWD 57.80 | TWD 57.80 | TWD 57.30 | 90.04K |
| 2026-09-18 | TWD 57.60 | +1.23% | TWD 57.40 | TWD 57.70 | TWD 56.90 | 153.21K |
| 2026-09-17 | TWD 56.90 | 0.00% | TWD 56.90 | TWD 57.80 | TWD 56.90 | 140.00K |
| 2026-09-16 | TWD 56.90 | +1.97% | TWD 56.00 | TWD 56.90 | TWD 55.90 | 103.07K |
| 2026-09-15 | TWD 55.80 | -0.18% | TWD 55.70 | TWD 56.00 | TWD 55.60 | 87.05K |
| 2026-09-14 | TWD 55.90 | +0.36% | TWD 55.80 | TWD 56.10 | TWD 54.80 | 158.03K |
| 2026-09-11 | TWD 55.70 | -0.89% | TWD 55.50 | TWD 55.90 | TWD 55.30 | 199.13K |
| 2026-09-10 | TWD 56.20 | -1.40% | TWD 56.50 | TWD 56.50 | TWD 55.80 | 178.50K |
| 2026-09-09 | TWD 57.00 | +1.42% | TWD 55.70 | TWD 57.50 | TWD 55.70 | 214.12K |
| 2026-09-08 | TWD 56.20 | -3.10% | TWD 58.10 | TWD 58.20 | TWD 56.00 | 318.82K |
| 2026-09-07 | TWD 58.00 | -0.17% | TWD 58.00 | TWD 58.70 | TWD 57.70 | 197.28K |
| 2026-09-04 | TWD 58.10 | -5.37% | TWD 59.00 | TWD 59.00 | TWD 56.90 | 914.99K |
| 2026-09-03 | TWD 61.40 | -2.54% | TWD 63.10 | TWD 63.40 | TWD 61.40 | 194.13K |
| 2026-09-02 | TWD 63.00 | +0.80% | TWD 62.90 | TWD 63.50 | TWD 62.50 | 225.16K |
| 2026-09-01 | TWD 62.50 | +1.46% | TWD 62.10 | TWD 63.20 | TWD 62.10 | 234.46K |
| 2026-08-31 | TWD 61.60 | -2.07% | TWD 62.90 | TWD 62.90 | TWD 61.40 | 166.12K |
| 2026-08-28 | TWD 62.90 | +0.32% | TWD 63.30 | TWD 64.50 | TWD 62.50 | 300.07K |
| 2026-08-27 | TWD 62.70 | +0.64% | TWD 62.40 | TWD 63.20 | TWD 61.90 | 173.69K |
| 2026-08-26 | TWD 62.30 | +1.30% | TWD 62.10 | TWD 62.60 | TWD 61.60 | 143.42K |
| 2026-08-25 | TWD 61.50 | -2.54% | TWD 63.10 | TWD 63.10 | TWD 61.40 | 267.29K |
| 2026-08-24 | TWD 63.10 | -0.32% | TWD 63.50 | TWD 64.90 | TWD 62.50 | 651.08K |
| 2026-08-21 | TWD 63.30 | +0.48% | TWD 62.60 | TWD 65.20 | TWD 62.20 | 405.54K |
| 2026-08-20 | TWD 63.00 | +2.11% | TWD 62.60 | TWD 65.40 | TWD 61.90 | 618.11K |
| 2026-08-19 | TWD 61.70 | -0.64% | TWD 61.80 | TWD 63.20 | TWD 60.80 | 153.10K |
| 2026-08-18 | TWD 62.10 | -2.51% | TWD 63.50 | TWD 63.50 | TWD 62.00 | 231.23K |
| 2026-08-17 | TWD 63.70 | 0.00% | TWD 63.70 | TWD 64.00 | TWD 63.00 | 184.05K |
| 2026-08-14 | TWD 63.70 | -1.85% | TWD 65.10 | TWD 65.10 | TWD 62.10 | 337.04K |
| 2026-08-13 | TWD 64.90 | -0.15% | TWD 65.10 | TWD 66.30 | TWD 64.60 | 331.87K |
| 2026-08-12 | TWD 65.00 | +1.88% | TWD 64.80 | TWD 66.40 | TWD 63.70 | 403.15K |
| 2026-08-11 | TWD 63.80 | -0.62% | TWD 64.50 | TWD 64.50 | TWD 62.90 | 274.07K |
| 2026-08-10 | TWD 64.20 | +0.63% | TWD 65.00 | TWD 66.10 | TWD 64.20 | 405.30K |
| 2026-08-07 | TWD 63.80 | +0.63% | TWD 63.80 | TWD 65.50 | TWD 63.20 | 527.58K |
| 2026-08-06 | TWD 63.40 | +1.28% | TWD 63.70 | TWD 64.00 | TWD 62.30 | 312.16K |
| 2026-08-05 | TWD 62.60 | +1.46% | TWD 62.70 | TWD 63.70 | TWD 62.40 | 241.05K |
| 2026-08-04 | TWD 61.70 | +2.32% | TWD 60.50 | TWD 62.40 | TWD 58.20 | 344.14K |
| 2026-08-03 | TWD 60.30 | +3.43% | TWD 58.30 | TWD 60.50 | TWD 57.70 | 243.12K |
| 2026-07-31 | TWD 58.30 | +7.76% | TWD 57.30 | TWD 58.50 | TWD 57.00 | 351.12K |
| 2026-07-30 | TWD 54.10 | -1.10% | TWD 55.30 | TWD 56.50 | TWD 53.50 | 440.03K |
| 2026-07-29 | TWD 54.70 | -5.69% | TWD 58.00 | TWD 58.50 | TWD 52.50 | 749.56K |
| 2026-07-28 | TWD 58.00 | -5.84% | TWD 61.00 | TWD 61.00 | TWD 57.80 | 422.50K |
| 2026-07-27 | TWD 61.60 | -0.65% | TWD 62.10 | TWD 62.80 | TWD 60.60 | 305.00K |
| 2026-07-24 | TWD 62.00 | -0.16% | TWD 61.80 | TWD 63.60 | TWD 60.80 | 315.24K |
| 2026-07-23 | TWD 62.10 | -2.20% | TWD 63.50 | TWD 63.60 | TWD 61.00 | 452.15K |
| 2026-07-22 | TWD 63.50 | -0.94% | TWD 64.30 | TWD 65.60 | TWD 63.30 | 574.08K |
| 2026-07-21 | TWD 64.10 | +5.08% | TWD 61.80 | TWD 64.80 | TWD 61.70 | 545.23K |
| 2026-07-20 | TWD 61.00 | -4.39% | TWD 64.20 | TWD 64.60 | TWD 59.10 | 789.15K |
| 2026-07-17 | TWD 63.80 | -6.86% | TWD 66.50 | TWD 67.20 | TWD 63.50 | 738.18K |
| 2026-07-16 | TWD 68.50 | -0.29% | TWD 69.00 | TWD 69.80 | TWD 68.00 | 477.27K |
| 2026-07-15 | TWD 68.70 | +0.29% | TWD 69.20 | TWD 69.50 | TWD 67.40 | 622.30K |
| 2026-07-14 | TWD 68.50 | -2.70% | TWD 70.20 | TWD 70.20 | TWD 65.30 | 1.14M |
| 2026-07-13 | TWD 70.40 | -7.25% | TWD 76.20 | TWD 77.10 | TWD 69.60 | 2.29M |
| 2026-07-10 | TWD 75.90 | 0.00% | TWD 75.90 | TWD 75.90 | TWD 75.90 | 0 |
| 2026-07-09 | TWD 75.90 | +3.55% | TWD 76.10 | TWD 78.70 | TWD 74.70 | 3.83M |
| 2026-07-08 | TWD 73.30 | -0.68% | TWD 73.80 | TWD 74.10 | TWD 70.50 | 1.78M |
| 2026-07-07 | TWD 73.80 | +1.79% | TWD 73.90 | TWD 79.70 | TWD 73.10 | 6.31M |
| 2026-07-06 | TWD 72.50 | +0.28% | TWD 73.70 | TWD 74.30 | TWD 72.20 | 786.19K |
| 2026-07-03 | TWD 72.30 | -0.41% | TWD 72.60 | TWD 73.30 | TWD 71.20 | 538.17K |
| 2026-07-02 | TWD 72.60 | -2.42% | TWD 73.20 | TWD 73.90 | TWD 72.00 | 1.06M |
| 2026-07-01 | TWD 74.40 | +3.77% | TWD 72.40 | TWD 75.30 | TWD 72.10 | 3.65M |
| 2026-06-30 | TWD 71.70 | +9.30% | TWD 67.00 | TWD 72.00 | TWD 66.30 | 1.45M |
| 2026-06-29 | TWD 65.60 | -2.67% | TWD 67.00 | TWD 68.10 | TWD 65.00 | 909.05K |
| 2026-06-26 | TWD 67.40 | -6.91% | TWD 73.10 | TWD 73.30 | TWD 67.20 | 1.08M |
| 2026-06-25 | TWD 72.40 | -0.14% | TWD 72.90 | TWD 74.50 | TWD 72.20 | 773.11K |
| 2026-06-24 | TWD 72.50 | -2.55% | TWD 72.70 | TWD 73.50 | TWD 71.40 | 1.02M |
| 2026-06-23 | TWD 74.40 | -1.85% | TWD 76.70 | TWD 77.40 | TWD 73.30 | 1.47M |
| 2026-06-22 | TWD 75.80 | +2.43% | TWD 75.50 | TWD 77.40 | TWD 72.00 | 2.78M |
| 2026-06-18 | TWD 74.00 | -3.14% | TWD 76.40 | TWD 77.50 | TWD 73.50 | 2.10M |
| 2026-06-17 | TWD 76.40 | +3.24% | TWD 73.40 | TWD 76.50 | TWD 72.60 | 1.10M |
| 2026-06-16 | TWD 74.00 | +2.64% | TWD 75.60 | TWD 75.60 | TWD 73.50 | 656.71K |
| 2026-06-15 | TWD 72.10 | +3.59% | TWD 69.90 | TWD 72.20 | TWD 69.50 | 630.11K |
| 2026-06-12 | TWD 69.60 | +4.50% | TWD 68.10 | TWD 71.00 | TWD 68.10 | 404.17K |
| 2026-06-11 | TWD 66.60 | -2.06% | TWD 67.50 | TWD 67.90 | TWD 64.50 | 474.16K |
| 2026-06-10 | TWD 68.00 | -4.90% | TWD 71.00 | TWD 71.10 | TWD 67.50 | 585.76K |
| 2026-06-09 | TWD 71.50 | +2.88% | TWD 71.00 | TWD 71.50 | TWD 69.10 | 464.59K |
| 2026-06-08 | TWD 69.50 | -7.33% | TWD 68.00 | TWD 70.80 | TWD 68.00 | 867.75K |
| 2026-06-05 | TWD 75.00 | +3.02% | TWD 76.00 | TWD 76.00 | TWD 73.30 | 1.11M |
| 2026-06-04 | TWD 72.80 | -4.21% | TWD 75.00 | TWD 75.00 | TWD 72.80 | 1.06M |
| 2026-06-03 | TWD 76.00 | -5.47% | TWD 75.00 | TWD 77.60 | TWD 75.00 | 3.61M |
| 2026-06-02 | TWD 80.40 | +8.80% | TWD 81.00 | TWD 81.00 | TWD 75.00 | 10.75M |
| 2026-06-01 | TWD 73.90 | +9.97% | TWD 73.90 | TWD 73.90 | TWD 73.90 | 585.19K |
| 2026-05-29 | TWD 67.20 | +9.98% | TWD 63.20 | TWD 67.20 | TWD 63.00 | 1.92M |
| 2026-05-28 | TWD 61.10 | +8.91% | TWD 56.80 | TWD 61.70 | TWD 56.80 | 3.70M |
| 2026-05-27 | TWD 56.10 | -0.36% | TWD 57.00 | TWD 57.20 | TWD 55.50 | 408.14K |