EirGenix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 105.50 | 108.00 | 105.00 | 106.50 | 106.50 | 2,745,000 |
| 2022-11-02 | 103.50 | 107.50 | 103.00 | 106.50 | 106.50 | 3,593,000 |
| 2022-11-01 | 102.00 | 106.00 | 101.00 | 103.50 | 103.50 | 3,140,000 |
| 2022-10-31 | 99.900 | 102.50 | 99.700 | 101.50 | 101.50 | 2,251,000 |
| 2022-10-28 | 100.50 | 103.00 | 98.300 | 98.300 | 98.300 | 3,005,000 |
| 2022-10-27 | 98.400 | 103.00 | 97.200 | 102.00 | 102.00 | 4,705,000 |
| 2022-10-26 | 100.50 | 101.00 | 95.400 | 98.600 | 98.600 | 5,996,000 |
| 2022-10-25 | 105.00 | 106.50 | 99.900 | 100.00 | 100.00 | 6,289,000 |
| 2022-10-24 | 109.00 | 110.00 | 105.00 | 105.00 | 105.00 | 2,548,000 |
| 2022-10-21 | 112.00 | 112.50 | 107.00 | 107.00 | 107.00 | 4,186,000 |
| 2022-10-20 | 111.00 | 112.50 | 107.00 | 112.00 | 112.00 | 4,770,000 |
| 2022-10-19 | 113.00 | 114.00 | 110.50 | 110.50 | 110.50 | 3,620,000 |
| 2022-10-18 | 113.00 | 115.00 | 111.50 | 112.50 | 112.50 | 6,097,000 |
| 2022-10-17 | 115.00 | 115.00 | 105.00 | 111.00 | 111.00 | 8,934,000 |
| 2022-10-14 | 113.50 | 118.00 | 112.00 | 115.50 | 115.50 | 9,209,000 |
| 2022-10-13 | 114.50 | 116.00 | 107.50 | 108.00 | 108.00 | 8,964,000 |
| 2022-10-12 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 8,301,000 |
| 2022-10-11 | 112.50 | 115.00 | 107.50 | 110.50 | 110.50 | 8,162,000 |
| 2022-10-07 | 117.50 | 120.00 | 114.00 | 114.00 | 114.00 | 10,172,000 |
| 2022-10-06 | 115.00 | 118.50 | 114.00 | 118.50 | 118.50 | 10,461,000 |
| 2022-10-05 | 115.00 | 116.50 | 112.00 | 113.00 | 113.00 | 11,216,000 |
| 2022-10-04 | 114.00 | 118.00 | 112.00 | 114.50 | 114.50 | 15,154,000 |
| 2022-10-03 | 107.50 | 111.50 | 106.00 | 110.50 | 110.50 | 12,103,000 |
| 2022-09-30 | 104.00 | 109.00 | 100.50 | 107.50 | 107.50 | 11,227,000 |
| 2022-09-29 | 102.00 | 106.00 | 102.00 | 103.50 | 103.50 | 12,474,000 |
| 2022-09-28 | 106.00 | 106.00 | 99.100 | 99.100 | 99.100 | 7,548,000 |
| 2022-09-27 | 106.00 | 108.00 | 99.500 | 107.00 | 107.00 | 10,136,000 |
| 2022-09-26 | 106.50 | 109.50 | 103.50 | 104.50 | 104.50 | 7,250,000 |
| 2022-09-23 | 111.00 | 113.00 | 106.00 | 108.00 | 108.00 | 9,305,000 |
| 2022-09-22 | 109.00 | 114.00 | 106.00 | 112.00 | 112.00 | 14,802,000 |
| 2022-09-21 | 107.00 | 108.50 | 105.00 | 107.50 | 107.50 | 3,704,000 |
| 2022-09-20 | 109.00 | 111.00 | 106.50 | 107.00 | 107.00 | 5,561,000 |
| 2022-09-19 | 117.00 | 117.00 | 105.00 | 107.50 | 107.50 | 13,527,000 |
| 2022-09-16 | 117.50 | 119.50 | 115.50 | 116.00 | 116.00 | 7,201,000 |
| 2022-09-15 | 116.50 | 125.00 | 116.00 | 117.50 | 117.50 | 20,320,000 |
| 2022-09-14 | 115.00 | 122.00 | 115.00 | 116.00 | 116.00 | 10,724,000 |
| 2022-09-13 | 118.50 | 120.50 | 116.00 | 118.00 | 118.00 | 7,198,000 |
| 2022-09-12 | 119.00 | 123.00 | 113.50 | 120.00 | 120.00 | 12,446,000 |
| 2022-09-08 | 119.00 | 120.50 | 116.00 | 118.50 | 118.50 | 9,390,000 |
| 2022-09-07 | 117.50 | 120.50 | 113.00 | 119.00 | 119.00 | 15,276,000 |
| 2022-09-06 | 129.50 | 130.50 | 116.50 | 118.50 | 118.50 | 21,725,000 |
| 2022-09-05 | 131.00 | 135.50 | 129.00 | 129.00 | 129.00 | 13,830,000 |
| 2022-09-02 | 133.50 | 135.50 | 129.00 | 129.50 | 129.50 | 13,902,000 |
| 2022-09-01 | 129.00 | 134.00 | 125.00 | 129.50 | 129.50 | 19,784,000 |
| 2022-08-31 | 138.50 | 139.00 | 128.00 | 128.00 | 128.00 | 31,434,000 |
| 2022-08-30 | 119.00 | 129.50 | 117.00 | 129.50 | 129.50 | 25,405,000 |
| 2022-08-29 | 115.50 | 123.50 | 114.50 | 118.00 | 118.00 | 19,499,000 |
| 2022-08-26 | 115.00 | 123.00 | 115.00 | 117.00 | 117.00 | 23,146,000 |
| 2022-08-25 | 112.00 | 115.00 | 108.00 | 112.00 | 112.00 | 21,213,000 |
| 2022-08-24 | 106.00 | 111.50 | 102.00 | 111.50 | 111.50 | 9,508,000 |
| 2022-08-23 | 99.000 | 102.00 | 96.200 | 101.50 | 101.50 | 9,955,000 |
| 2022-08-22 | 90.600 | 99.600 | 90.600 | 98.900 | 98.900 | 8,551,000 |
| 2022-08-19 | 90.800 | 91.500 | 90.000 | 90.600 | 90.600 | 896,000 |
| 2022-08-18 | 90.100 | 91.500 | 89.700 | 90.200 | 90.200 | 788,000 |
| 2022-08-17 | 92.200 | 92.600 | 89.700 | 90.500 | 90.500 | 1,000,000 |
| 2022-08-16 | 91.000 | 92.400 | 90.700 | 91.400 | 91.400 | 1,219,000 |
| 2022-08-15 | 88.800 | 91.900 | 88.300 | 90.700 | 90.700 | 1,504,000 |
| 2022-08-12 | 86.800 | 90.500 | 86.500 | 88.500 | 88.500 | 2,095,000 |
| 2022-08-11 | 86.000 | 86.200 | 84.500 | 85.900 | 85.900 | 725,000 |
| 2022-08-10 | 85.900 | 86.800 | 85.100 | 85.100 | 85.100 | 603,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.