EirGenix Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	79.900	84.200	78.700	83.700	83.700	2,269,000
2022-05-13	73.000	78.700	72.600	78.700	78.700	1,540,000
2022-05-12	76.500	77.000	71.600	71.600	71.600	1,131,000
2022-05-11	75.400	77.800	75.200	76.000	76.000	601,000
2022-05-10	75.000	76.200	72.800	76.000	76.000	1,187,000
2022-05-09	81.300	81.500	75.200	76.100	76.100	1,787,000
2022-05-06	85.000	85.000	81.100	81.100	81.100	1,546,000
2022-05-05	87.300	87.800	85.400	85.500	85.500	722,000
2022-05-04	89.400	89.400	86.700	86.800	86.800	577,000
2022-05-03	88.900	90.000	88.500	88.500	88.500	276,000
2022-04-29	89.100	90.000	88.400	88.600	88.600	366,000
2022-04-28	88.500	90.700	88.200	88.500	88.500	503,000
2022-04-27	90.000	90.000	88.000	88.100	88.100	1,035,000
2022-04-26	92.800	92.800	91.000	91.000	91.000	633,000
2022-04-25	94.300	94.300	91.600	91.600	91.600	1,015,000
2022-04-22	94.600	96.800	94.200	94.800	94.800	1,004,000
2022-04-21	95.500	96.000	93.200	95.000	95.000	995,000
2022-04-20	93.400	96.500	92.300	95.400	95.400	1,265,000
2022-04-19	95.300	95.300	93.100	93.200	93.200	865,000
2022-04-18	96.900	97.200	94.900	94.900	94.900	889,000
2022-04-15	95.900	97.800	95.500	95.900	95.900	1,209,000
2022-04-14	94.600	96.800	94.100	96.000	96.000	1,179,000
2022-04-13	96.100	96.200	93.500	94.300	94.300	1,039,000
2022-04-12	98.600	98.800	95.300	95.400	95.400	1,643,000
2022-04-11	93.600	100.00	93.600	98.500	98.500	5,059,000
2022-04-08	96.100	97.800	93.700	93.800	93.800	2,214,000
2022-04-07	91.100	98.300	91.000	95.500	95.500	3,431,000
2022-04-06	92.400	92.500	91.100	91.100	91.100	539,000
2022-04-01	91.900	93.000	91.700	91.800	91.800	588,000
2022-03-31	92.800	92.900	91.700	91.900	91.900	482,000
2022-03-30	92.300	92.800	91.700	92.800	92.800	542,000
2022-03-29	91.500	92.200	91.100	91.700	91.700	591,000
2022-03-28	92.700	95.700	91.300	91.300	91.300	1,848,000
2022-03-25	93.100	93.600	91.600	91.600	91.600	696,000
2022-03-24	93.600	93.800	93.000	93.100	93.100	601,000
2022-03-23	93.900	94.500	93.400	93.600	93.600	538,000
2022-03-22	94.500	94.700	93.200	93.500	93.500	388,000
2022-03-21	95.200	96.000	94.400	94.500	94.500	698,000
2022-03-18	94.100	96.500	93.500	94.300	94.300	1,669,000
2022-03-17	92.600	94.500	92.500	94.100	94.100	974,000
2022-03-16	92.300	93.400	91.200	91.400	91.400	853,000
2022-03-15	93.800	94.800	91.000	91.300	91.300	878,000
2022-03-14	94.600	95.100	93.000	93.100	93.100	560,000
2022-03-11	95.500	96.500	94.100	94.300	94.300	927,000
2022-03-10	95.000	96.100	94.000	94.400	94.400	1,076,000
2022-03-09	91.100	92.500	90.600	91.600	91.600	1,053,000
2022-03-08	95.500	96.600	90.100	90.200	90.200	2,566,000
2022-03-07	100.50	100.50	96.000	97.000	97.000	2,001,000
2022-03-04	102.50	102.50	100.50	101.00	101.00	892,000
2022-03-03	102.50	103.50	101.50	102.00	102.00	737,000
2022-03-02	103.50	104.50	101.50	102.50	102.50	1,202,000
2022-03-01	102.50	103.50	102.00	102.50	102.50	742,000
2022-02-25	101.50	104.50	100.50	104.50	104.50	1,205,000
2022-02-24	104.50	105.50	100.50	101.50	101.50	1,954,000
2022-02-23	104.00	106.00	104.00	105.00	105.00	969,000
2022-02-22	107.00	107.50	103.00	104.00	104.00	1,382,000
2022-02-21	104.00	109.50	103.00	107.00	107.00	4,848,000
2022-02-18	102.50	103.50	101.50	103.00	103.00	508,000
2022-02-17	104.50	105.00	102.50	103.50	103.50	1,126,000
2022-02-16	105.50	106.00	102.50	103.00	103.00	1,264,000

← NewerPage 19 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.