Egis Technology, Inc. 6462
TPEX · Taiwan · Electronic Technology
TWD 106.00-1.00 (-0.93%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 107.00 | +0.94% | TWD 106.00 | TWD 110.50 | TWD 106.00 | 1.72M |
| 2026-09-30 | TWD 106.00 | +2.91% | TWD 105.50 | TWD 106.50 | TWD 102.50 | 1.04M |
| 2026-09-29 | TWD 103.00 | +3.31% | TWD 99.70 | TWD 104.00 | TWD 99.70 | 1.12M |
| 2026-09-24 | TWD 99.70 | +0.50% | TWD 99.80 | TWD 99.80 | TWD 98.50 | 209.03K |
| 2026-09-23 | TWD 99.20 | +1.22% | TWD 98.80 | TWD 100.50 | TWD 98.40 | 379.01K |
| 2026-09-22 | TWD 98.00 | -0.71% | TWD 100.00 | TWD 102.50 | TWD 97.90 | 1.09M |
| 2026-09-21 | TWD 98.70 | +1.65% | TWD 98.00 | TWD 98.70 | TWD 96.80 | 220.30K |
| 2026-09-18 | TWD 97.10 | -0.51% | TWD 97.80 | TWD 99.20 | TWD 97.10 | 490.93K |
| 2026-09-17 | TWD 97.60 | -0.61% | TWD 98.80 | TWD 100.50 | TWD 97.60 | 423.06K |
| 2026-09-16 | TWD 98.20 | +1.76% | TWD 96.80 | TWD 98.50 | TWD 96.70 | 154.02K |
| 2026-09-15 | TWD 96.50 | -1.83% | TWD 98.30 | TWD 99.00 | TWD 96.50 | 274.04K |
| 2026-09-14 | TWD 98.30 | +2.18% | TWD 96.30 | TWD 98.60 | TWD 95.10 | 321.02K |
| 2026-09-11 | TWD 96.20 | -2.73% | TWD 97.60 | TWD 98.50 | TWD 96.20 | 390.00K |
| 2026-09-10 | TWD 98.90 | -1.10% | TWD 100.50 | TWD 100.50 | TWD 98.30 | 242.00K |
| 2026-09-09 | TWD 100.00 | +0.70% | TWD 99.80 | TWD 101.00 | TWD 99.50 | 300.00K |
| 2026-09-08 | TWD 99.30 | -1.19% | TWD 101.50 | TWD 102.00 | TWD 99.30 | 438.00K |
| 2026-09-07 | TWD 100.50 | -0.99% | TWD 102.50 | TWD 102.50 | TWD 100.00 | 363.01K |
| 2026-09-04 | TWD 101.50 | +3.26% | TWD 100.50 | TWD 103.00 | TWD 100.50 | 499.10K |
| 2026-09-03 | TWD 98.30 | -2.67% | TWD 102.00 | TWD 102.00 | TWD 98.30 | 379.01K |
| 2026-09-02 | TWD 101.00 | 0.00% | TWD 101.00 | TWD 102.00 | TWD 100.50 | 327.02K |
| 2026-09-01 | TWD 101.00 | +1.10% | TWD 101.00 | TWD 102.50 | TWD 100.50 | 379.06K |
| 2026-08-31 | TWD 99.90 | -1.09% | TWD 101.00 | TWD 101.00 | TWD 99.30 | 236.01K |
| 2026-08-28 | TWD 101.00 | +0.50% | TWD 101.50 | TWD 103.00 | TWD 100.50 | 514.01K |
| 2026-08-27 | TWD 100.50 | +0.50% | TWD 101.00 | TWD 102.00 | TWD 99.90 | 391.04K |
| 2026-08-26 | TWD 100.00 | +0.60% | TWD 100.50 | TWD 101.50 | TWD 100.00 | 396.20K |
| 2026-08-25 | TWD 99.40 | +0.51% | TWD 98.90 | TWD 99.40 | TWD 97.80 | 240.01K |
| 2026-08-24 | TWD 98.90 | -1.10% | TWD 100.50 | TWD 102.00 | TWD 98.80 | 509.05K |
| 2026-08-21 | TWD 100.00 | +1.52% | TWD 99.30 | TWD 100.50 | TWD 98.10 | 350.05K |
| 2026-08-20 | TWD 98.50 | +1.55% | TWD 98.40 | TWD 99.90 | TWD 97.70 | 314.10K |
| 2026-08-19 | TWD 97.00 | -1.52% | TWD 97.50 | TWD 98.30 | TWD 96.00 | 366.03K |
| 2026-08-18 | TWD 98.50 | -1.20% | TWD 99.70 | TWD 100.50 | TWD 98.50 | 340.05K |
| 2026-08-17 | TWD 99.70 | +0.20% | TWD 100.00 | TWD 100.50 | TWD 99.50 | 314.01K |
| 2026-08-14 | TWD 99.50 | -1.49% | TWD 101.50 | TWD 104.00 | TWD 99.50 | 605.01K |
| 2026-08-13 | TWD 101.00 | -0.49% | TWD 102.50 | TWD 103.00 | TWD 101.00 | 244.36K |
| 2026-08-12 | TWD 101.50 | -0.98% | TWD 103.00 | TWD 105.00 | TWD 101.50 | 578.17K |
| 2026-08-11 | TWD 102.50 | +0.99% | TWD 101.50 | TWD 104.00 | TWD 101.00 | 622.21K |
| 2026-08-10 | TWD 101.50 | +1.91% | TWD 101.50 | TWD 102.50 | TWD 100.50 | 474.26K |
| 2026-08-07 | TWD 99.60 | -0.40% | TWD 101.50 | TWD 102.00 | TWD 99.50 | 432.28K |
| 2026-08-06 | TWD 100.00 | +0.60% | TWD 99.90 | TWD 101.50 | TWD 98.50 | 371.06K |
| 2026-08-05 | TWD 99.40 | +3.01% | TWD 99.80 | TWD 101.50 | TWD 98.60 | 641.01K |
| 2026-08-04 | TWD 96.50 | +1.90% | TWD 94.70 | TWD 96.80 | TWD 93.50 | 323.44K |
| 2026-08-03 | TWD 94.70 | +1.07% | TWD 91.90 | TWD 95.80 | TWD 91.70 | 402.00K |
| 2026-07-31 | TWD 93.70 | +6.48% | TWD 92.10 | TWD 96.50 | TWD 91.50 | 482.30K |
| 2026-07-30 | TWD 88.00 | -4.14% | TWD 89.50 | TWD 92.20 | TWD 88.00 | 702.21K |
| 2026-07-29 | TWD 91.80 | -1.92% | TWD 94.50 | TWD 94.80 | TWD 88.30 | 1.11M |
| 2026-07-28 | TWD 93.60 | -5.17% | TWD 98.00 | TWD 98.00 | TWD 93.20 | 647.26K |
| 2026-07-27 | TWD 98.70 | -3.24% | TWD 102.00 | TWD 102.50 | TWD 97.90 | 595.00K |
| 2026-07-24 | TWD 102.00 | +2.31% | TWD 99.10 | TWD 105.00 | TWD 98.10 | 1.06M |
| 2026-07-23 | TWD 99.70 | -1.29% | TWD 101.00 | TWD 102.50 | TWD 99.50 | 338.37K |
| 2026-07-22 | TWD 101.00 | +1.10% | TWD 102.00 | TWD 104.00 | TWD 100.50 | 448.13K |
| 2026-07-21 | TWD 99.90 | +3.10% | TWD 99.00 | TWD 102.00 | TWD 98.50 | 613.50K |
| 2026-07-20 | TWD 96.90 | -2.32% | TWD 100.50 | TWD 100.50 | TWD 93.60 | 783.05K |
| 2026-07-17 | TWD 99.20 | -2.27% | TWD 100.00 | TWD 101.00 | TWD 98.60 | 876.51K |
| 2026-07-16 | TWD 101.50 | -1.93% | TWD 102.00 | TWD 104.00 | TWD 101.00 | 549.12K |
| 2026-07-15 | TWD 103.50 | +0.49% | TWD 103.50 | TWD 105.50 | TWD 103.00 | 606.00K |
| 2026-07-14 | TWD 103.00 | -3.74% | TWD 107.00 | TWD 108.00 | TWD 98.70 | 1.46M |
| 2026-07-13 | TWD 107.00 | -3.17% | TWD 111.00 | TWD 111.50 | TWD 107.00 | 827.10K |
| 2026-07-10 | TWD 110.50 | 0.00% | TWD 110.50 | TWD 110.50 | TWD 110.50 | 0 |
| 2026-07-09 | TWD 110.50 | -1.34% | TWD 112.00 | TWD 113.50 | TWD 110.50 | 413.68K |
| 2026-07-08 | TWD 112.00 | -1.75% | TWD 114.50 | TWD 114.50 | TWD 109.50 | 735.01K |
| 2026-07-07 | TWD 114.00 | -3.39% | TWD 120.00 | TWD 120.00 | TWD 113.00 | 865.01K |
| 2026-07-06 | TWD 118.00 | +0.43% | TWD 118.00 | TWD 121.50 | TWD 118.00 | 847.55K |
| 2026-07-03 | TWD 117.50 | -0.42% | TWD 116.50 | TWD 121.50 | TWD 116.00 | 795.50K |
| 2026-07-02 | TWD 118.00 | +1.29% | TWD 116.50 | TWD 118.00 | TWD 114.00 | 584.00K |
| 2026-07-01 | TWD 116.50 | -0.85% | TWD 118.00 | TWD 119.50 | TWD 115.50 | 925.23K |
| 2026-06-30 | TWD 117.50 | +3.52% | TWD 115.00 | TWD 117.50 | TWD 115.00 | 592.50K |
| 2026-06-29 | TWD 113.50 | -2.58% | TWD 117.00 | TWD 118.50 | TWD 113.50 | 950.66K |
| 2026-06-26 | TWD 116.50 | -6.43% | TWD 122.50 | TWD 127.00 | TWD 116.00 | 2.46M |
| 2026-06-25 | TWD 124.50 | -7.09% | TWD 134.00 | TWD 135.00 | TWD 123.50 | 5.70M |
| 2026-06-24 | TWD 134.00 | +9.84% | TWD 120.00 | TWD 134.00 | TWD 119.00 | 5.03M |
| 2026-06-23 | TWD 122.00 | 0.00% | TWD 123.50 | TWD 128.00 | TWD 121.50 | 4.26M |
| 2026-06-22 | TWD 122.00 | +7.02% | TWD 116.00 | TWD 122.50 | TWD 115.50 | 2.23M |
| 2026-06-18 | TWD 114.00 | +1.33% | TWD 113.50 | TWD 116.00 | TWD 113.00 | 825.68K |
| 2026-06-17 | TWD 112.50 | +1.35% | TWD 110.50 | TWD 113.00 | TWD 110.00 | 622.04K |
| 2026-06-16 | TWD 111.00 | -1.77% | TWD 115.00 | TWD 115.00 | TWD 111.00 | 502.03K |
| 2026-06-15 | TWD 113.00 | +2.26% | TWD 112.00 | TWD 115.00 | TWD 112.00 | 983.04K |
| 2026-06-12 | TWD 110.50 | +0.45% | TWD 113.50 | TWD 113.50 | TWD 110.00 | 887.02K |
| 2026-06-11 | TWD 110.00 | +2.33% | TWD 109.00 | TWD 112.00 | TWD 106.00 | 1.32M |
| 2026-06-10 | TWD 107.50 | -4.02% | TWD 109.00 | TWD 114.50 | TWD 107.50 | 1.13M |
| 2026-06-09 | TWD 112.00 | +2.28% | TWD 111.00 | TWD 114.00 | TWD 109.50 | 993.93K |
| 2026-06-08 | TWD 109.50 | -5.60% | TWD 107.50 | TWD 111.00 | TWD 104.50 | 1.68M |
| 2026-06-05 | TWD 116.00 | -1.69% | TWD 118.00 | TWD 119.00 | TWD 114.50 | 1.31M |
| 2026-06-04 | TWD 118.00 | -3.28% | TWD 121.50 | TWD 121.50 | TWD 118.00 | 1.35M |
| 2026-06-03 | TWD 122.00 | -0.41% | TWD 125.00 | TWD 125.00 | TWD 121.00 | 1.45M |
| 2026-06-02 | TWD 122.50 | -0.41% | TWD 123.00 | TWD 125.00 | TWD 121.00 | 2.26M |
| 2026-06-01 | TWD 123.00 | -1.60% | TWD 126.00 | TWD 126.50 | TWD 121.00 | 2.25M |
| 2026-05-29 | TWD 125.00 | 0.00% | TWD 126.00 | TWD 126.50 | TWD 122.00 | 2.04M |
| 2026-05-28 | TWD 125.00 | -6.02% | TWD 134.00 | TWD 134.50 | TWD 123.50 | 3.96M |
| 2026-05-27 | TWD 133.00 | -9.22% | TWD 152.00 | TWD 153.00 | TWD 132.00 | 7.21M |
| 2026-05-26 | TWD 146.50 | -5.48% | TWD 158.50 | TWD 160.50 | TWD 141.50 | 7.39M |