EirGenix Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	82.800	86.500	82.800	86.200	86.200	662,000
2022-08-08	84.500	84.500	82.600	83.500	83.500	401,000
2022-08-05	83.000	84.900	83.000	84.500	84.500	594,000
2022-08-04	84.200	84.500	81.100	82.900	82.900	1,221,000
2022-08-03	86.500	88.000	83.600	83.900	83.900	1,626,000
2022-08-02	89.600	90.600	84.300	85.500	85.500	2,232,000
2022-08-01	90.200	93.000	89.100	90.700	90.700	1,537,000
2022-07-29	89.700	90.200	88.500	89.600	89.600	599,000
2022-07-28	89.700	90.500	87.900	89.000	89.000	1,153,000
2022-07-27	88.900	90.700	87.500	89.300	89.300	1,331,000
2022-07-26	89.700	90.900	87.800	88.500	88.500	1,384,000
2022-07-25	90.200	92.700	88.600	90.400	90.400	4,206,000
2022-07-22	83.200	90.600	83.200	88.800	88.800	2,623,000
2022-07-21	82.500	83.000	81.300	83.000	83.000	722,000
2022-07-20	81.900	83.100	81.000	81.000	81.000	694,000
2022-07-19	81.800	82.700	80.900	81.000	81.000	603,000
2022-07-18	80.900	82.800	80.900	81.800	81.800	468,000
2022-07-15	80.700	81.100	79.800	80.400	80.400	340,000
2022-07-14	80.600	81.000	80.000	81.000	81.000	242,000
2022-07-13	80.900	81.300	79.500	80.300	80.300	546,000
2022-07-12	81.300	81.700	78.000	78.500	78.500	711,000
2022-07-11	81.100	83.600	80.200	82.000	82.000	492,000
2022-07-08	82.500	82.600	80.300	81.000	81.000	405,000
2022-07-07	80.500	82.000	78.200	81.600	81.600	720,000
2022-07-06	82.000	84.200	79.900	79.900	79.900	887,000
2022-07-05	82.800	83.300	80.100	81.700	81.700	592,000
2022-07-04	83.000	84.700	79.000	80.500	80.500	872,000
2022-07-01	90.000	90.000	83.000	83.000	83.000	1,158,000
2022-06-30	91.600	92.000	89.100	89.500	89.500	762,000
2022-06-29	89.500	92.500	89.100	91.400	91.400	621,000
2022-06-28	93.400	93.400	89.800	89.800	89.800	968,000
2022-06-27	94.500	94.500	91.000	93.400	93.400	993,000
2022-06-24	96.500	98.000	93.500	94.500	94.500	1,991,000
2022-06-23	89.900	97.300	89.400	96.000	96.000	2,718,000
2022-06-22	90.600	91.800	89.400	89.400	89.400	802,000
2022-06-21	90.600	91.600	89.200	90.600	90.600	761,000
2022-06-20	91.500	91.600	88.100	89.000	89.000	934,000
2022-06-17	88.800	90.500	87.800	90.500	90.500	735,000
2022-06-16	91.000	92.000	88.500	89.200	89.200	926,000
2022-06-15	89.700	92.800	89.000	90.500	90.500	723,000
2022-06-14	89.000	90.400	86.100	88.100	88.100	752,000
2022-06-13	87.100	92.400	86.900	89.200	89.200	1,206,000
2022-06-10	86.700	87.800	86.000	87.500	87.500	636,000
2022-06-09	86.700	87.400	85.900	86.300	86.300	520,000
2022-06-08	84.500	86.800	84.500	86.700	86.700	915,000
2022-06-07	83.600	84.400	82.700	84.400	84.400	380,000
2022-06-06	83.400	83.800	82.700	82.700	82.700	233,000
2022-06-02	83.100	83.700	82.700	82.800	82.800	148,000
2022-06-01	82.400	84.000	82.200	83.100	83.100	272,000
2022-05-31	82.500	83.600	82.200	82.400	82.400	905,000
2022-05-30	82.200	82.700	81.600	82.100	82.100	344,000
2022-05-27	81.000	81.900	81.000	81.200	81.200	158,000
2022-05-26	81.100	82.100	80.700	80.700	80.700	267,000
2022-05-25	81.000	82.100	80.700	80.900	80.900	245,000
2022-05-24	82.800	83.100	80.500	80.800	80.800	483,000
2022-05-23	83.500	84.300	82.200	82.800	82.800	646,000
2022-05-20	80.900	82.300	80.800	80.900	80.900	326,000
2022-05-19	79.900	80.400	79.100	80.300	80.300	475,000
2022-05-18	81.800	82.900	81.500	81.600	81.600	477,000
2022-05-17	83.700	83.700	81.200	81.400	81.400	878,000

← NewerPage 18 of 21 · 1,215 trading daysOlder →

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.