EirGenix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 106.00 | 111.00 | 103.00 | 103.00 | 103.00 | 3,577,000 |
| 2022-02-14 | 105.00 | 105.00 | 101.50 | 101.50 | 101.50 | 682,000 |
| 2022-02-11 | 104.00 | 106.00 | 103.50 | 104.00 | 104.00 | 599,000 |
| 2022-02-10 | 104.50 | 106.00 | 103.50 | 104.50 | 104.50 | 572,000 |
| 2022-02-09 | 104.00 | 104.50 | 102.50 | 104.00 | 104.00 | 391,000 |
| 2022-02-08 | 104.50 | 104.50 | 102.50 | 103.50 | 103.50 | 437,000 |
| 2022-02-07 | 102.00 | 104.50 | 102.00 | 104.50 | 104.50 | 680,000 |
| 2022-01-26 | 101.00 | 101.50 | 100.00 | 100.50 | 100.50 | 665,000 |
| 2022-01-25 | 102.50 | 103.00 | 100.00 | 100.50 | 100.50 | 678,000 |
| 2022-01-24 | 102.50 | 103.50 | 102.00 | 103.00 | 103.00 | 638,000 |
| 2022-01-21 | 105.00 | 106.00 | 102.50 | 102.50 | 102.50 | 1,034,000 |
| 2022-01-20 | 105.00 | 105.00 | 103.50 | 104.00 | 104.00 | 414,000 |
| 2022-01-19 | 105.50 | 106.50 | 103.50 | 104.50 | 104.50 | 600,000 |
| 2022-01-18 | 109.00 | 110.00 | 105.50 | 105.50 | 105.50 | 1,323,000 |
| 2022-01-17 | 104.50 | 110.00 | 104.00 | 108.00 | 108.00 | 2,007,000 |
| 2022-01-14 | 106.00 | 106.00 | 102.50 | 103.50 | 103.50 | 856,000 |
| 2022-01-13 | 106.50 | 108.00 | 105.00 | 105.50 | 105.50 | 546,000 |
| 2022-01-12 | 107.50 | 108.00 | 106.00 | 106.00 | 106.00 | 525,000 |
| 2022-01-11 | 109.50 | 110.00 | 106.50 | 107.50 | 107.50 | 707,000 |
| 2022-01-10 | 108.00 | 110.50 | 108.00 | 108.50 | 108.50 | 1,109,000 |
| 2022-01-07 | 109.00 | 110.00 | 106.50 | 107.00 | 107.00 | 736,000 |
| 2022-01-06 | 107.50 | 110.50 | 107.50 | 108.00 | 108.00 | 1,257,000 |
| 2022-01-05 | 106.50 | 108.00 | 106.00 | 106.50 | 106.50 | 848,000 |
| 2022-01-04 | 107.50 | 107.50 | 106.00 | 106.00 | 106.00 | 733,000 |
| 2022-01-03 | 111.00 | 112.00 | 107.00 | 107.50 | 107.50 | 1,234,000 |
| 2021-12-30 | 112.00 | 114.00 | 111.00 | 111.50 | 111.50 | 1,148,000 |
| 2021-12-29 | 110.50 | 111.00 | 109.50 | 110.00 | 110.00 | 486,000 |
| 2021-12-28 | 111.00 | 112.00 | 109.50 | 110.00 | 110.00 | 951,000 |
| 2021-12-27 | 113.00 | 113.00 | 110.00 | 110.50 | 110.50 | 802,000 |
| 2021-12-24 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | 562,000 |
| 2021-12-23 | 113.50 | 114.50 | 112.00 | 113.00 | 113.00 | 675,000 |
| 2021-12-22 | 114.50 | 115.50 | 113.00 | 113.00 | 113.00 | 989,000 |
| 2021-12-21 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 1,194,000 |
| 2021-12-20 | 114.50 | 120.00 | 113.50 | 115.00 | 115.00 | 5,154,000 |
| 2021-12-17 | 113.00 | 115.50 | 110.50 | 110.50 | 110.50 | 1,348,000 |
| 2021-12-16 | 112.00 | 113.00 | 110.50 | 112.50 | 112.50 | 730,000 |
| 2021-12-15 | 112.00 | 112.50 | 110.50 | 111.00 | 111.00 | 748,000 |
| 2021-12-14 | 115.50 | 116.50 | 111.50 | 111.50 | 111.50 | 1,816,000 |
| 2021-12-13 | 116.00 | 116.50 | 113.50 | 114.50 | 114.50 | 1,315,000 |
| 2021-12-10 | 115.50 | 117.50 | 114.50 | 115.00 | 115.00 | 1,663,000 |
| 2021-12-09 | 119.50 | 119.50 | 113.50 | 113.50 | 113.50 | 2,978,000 |
| 2021-12-08 | 111.00 | 120.00 | 110.50 | 115.50 | 115.50 | 4,961,000 |
| 2021-12-07 | 113.50 | 114.00 | 109.50 | 110.00 | 110.00 | 1,211,000 |
| 2021-12-06 | 114.00 | 115.00 | 112.50 | 113.00 | 113.00 | 1,367,000 |
| 2021-12-03 | 112.50 | 114.00 | 111.50 | 112.50 | 112.50 | 1,100,000 |
| 2021-12-02 | 112.50 | 114.50 | 111.00 | 112.00 | 112.00 | 1,689,000 |
| 2021-12-01 | 111.00 | 114.00 | 110.50 | 110.50 | 110.50 | 1,289,000 |
| 2021-11-30 | 109.50 | 112.00 | 109.00 | 110.50 | 110.50 | 1,783,000 |
| 2021-11-29 | 113.00 | 117.00 | 108.50 | 109.00 | 109.00 | 5,832,000 |
| 2021-11-26 | 108.00 | 114.00 | 107.50 | 110.00 | 110.00 | 3,831,000 |
| 2021-11-25 | 110.50 | 111.00 | 107.00 | 107.50 | 107.50 | 1,309,000 |
| 2021-11-24 | 106.50 | 109.50 | 105.50 | 109.00 | 109.00 | 1,354,000 |
| 2021-11-23 | 109.50 | 112.50 | 104.50 | 105.50 | 105.50 | 3,055,000 |
| 2021-11-22 | 104.00 | 110.00 | 104.00 | 108.00 | 108.00 | 2,011,000 |
| 2021-11-19 | 106.50 | 107.50 | 103.50 | 103.50 | 103.50 | 982,000 |
| 2021-11-18 | 104.50 | 108.00 | 103.00 | 106.50 | 106.50 | 1,945,000 |
| 2021-11-17 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | 595,000 |
| 2021-11-16 | 104.00 | 106.50 | 103.00 | 105.00 | 105.00 | 1,198,000 |
| 2021-11-15 | 104.00 | 104.00 | 101.50 | 103.50 | 103.50 | 924,000 |
| 2021-11-12 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 518,000 |
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.