eGalax_eMPIA Tech

3556
🏛️ taiwan →
38.25
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 75.60 76.70 75.50 75.60 0.0M
2021-12-29 75.70 75.70 75.10 75.30 0.0M
2021-12-28 76.50 76.70 75.70 75.70 0.0M
2021-12-27 76.40 77.50 76.00 76.50 0.0M
2021-12-24 76.00 76.10 75.10 76.00 0.0M
2021-12-23 75.70 76.30 75.30 75.40 0.0M
2021-12-22 74.20 75.00 74.20 74.90 0.0M
2021-12-21 73.90 74.50 73.60 74.00 0.0M
2021-12-20 74.00 75.00 73.70 73.90 0.0M
2021-12-17 75.80 76.30 73.90 74.00 0.0M
2021-12-16 74.60 75.80 74.30 75.50 0.0M
2021-12-15 73.20 74.20 73.10 74.10 0.0M
2021-12-14 73.90 73.90 72.70 72.90 0.0M
2021-12-13 74.00 74.60 73.40 73.90 0.0M
2021-12-10 74.60 74.60 73.60 74.00 0.0M
2021-12-09 76.10 76.10 74.50 74.60 0.0M
2021-12-08 76.50 76.50 75.40 75.40 0.0M
2021-12-07 76.30 77.00 75.50 75.60 0.0M
2021-12-06 76.00 76.40 75.30 75.70 0.0M
2021-12-03 76.10 77.30 75.50 76.50 0.0M
2021-12-02 78.50 78.50 75.30 75.30 0.0M
2021-12-01 77.50 79.20 77.10 77.80 0.0M
2021-11-30 76.00 78.00 76.00 77.70 0.0M
2021-11-29 73.70 75.40 72.50 75.00 0.0M
2021-11-26 78.60 78.60 74.90 75.20 0.0M
2021-11-25 77.10 78.30 76.80 77.80 0.0M
2021-11-24 77.70 78.30 76.00 76.70 0.0M
2021-11-23 79.90 79.90 77.30 77.30 0.0M
2021-11-22 79.10 80.30 78.10 79.90 0.0M
2021-11-19 79.30 80.70 78.60 78.70 0.0M
2021-11-18 81.30 82.00 78.90 79.00 0.0M
2021-11-17 79.80 81.40 78.70 80.80 0.0M
2021-11-16 83.20 84.20 78.70 79.80 0.0M
2021-11-15 78.90 83.50 78.20 83.00 0.0M
2021-11-12 78.00 78.60 77.10 77.80 0.0M
2021-11-11 75.80 77.80 75.00 77.10 0.0M
2021-11-10 73.90 76.20 73.80 75.80 0.0M
2021-11-09 72.40 74.00 72.40 73.30 0.0M
2021-11-08 75.40 75.60 72.00 72.40 0.0M
2021-11-05 78.50 78.50 76.40 76.90 0.0M
2021-11-04 78.20 79.60 77.70 77.80 0.0M
2021-11-03 75.30 77.80 75.30 77.00 0.0M
2021-11-02 80.50 80.50 75.00 75.10 0.0M
2021-11-01 76.70 79.80 76.70 79.10 0.0M
2021-10-29 77.50 77.70 76.10 76.10 0.0M
2021-10-28 77.00 77.20 75.60 76.60 0.0M
2021-10-27 73.60 77.10 73.50 76.50 0.0M
2021-10-26 75.30 76.30 73.30 73.30 0.0M
2021-10-25 76.40 76.40 74.20 74.90 0.0M
2021-10-22 75.60 77.50 74.50 77.00 0.0M
2021-10-21 74.40 76.30 73.70 74.50 0.0M
2021-10-20 74.10 74.60 72.80 73.40 0.0M
2021-10-19 72.60 74.50 72.40 73.30 0.0M
2021-10-18 73.40 73.50 71.20 71.70 0.0M
2021-10-15 72.70 73.50 71.90 72.50 0.0M
2021-10-14 71.30 72.20 69.70 71.10 0.0M
2021-10-13 72.20 73.40 70.00 70.10 0.0M
2021-10-12 71.80 73.50 71.80 71.80 0.0M
2021-10-08 75.00 76.00 72.80 72.80 0.0M
2021-10-07 74.10 75.50 74.00 74.20 0.0M
2021-10-06 74.10 76.90 73.70 74.00 0.0M
2021-10-05 68.50 74.50 68.10 73.60 0.0M
2021-10-04 74.20 74.80 70.10 70.10 0.0M
2021-10-01 77.10 77.80 73.60 73.80 0.0M
2021-09-30 77.80 78.30 77.10 77.80 0.0M
2021-09-29 80.00 80.10 77.10 77.10 0.0M
2021-09-28 77.70 82.00 77.50 81.20 0.0M
2021-09-27 79.10 79.30 77.70 77.70 0.0M
2021-09-24 78.90 79.50 78.20 78.50 0.0M
2021-09-23 77.60 78.50 77.30 77.80 0.0M
2021-09-22 77.00 77.60 76.20 76.50 0.0M
2021-09-17 77.20 78.30 76.50 78.20 0.0M
2021-09-16 77.30 77.80 76.30 76.50 0.0M
2021-09-15 76.40 77.20 75.40 77.20 0.0M
2021-09-14 77.70 78.50 76.50 76.50 0.0M
2021-09-13 78.60 79.00 76.90 77.50 0.0M
2021-09-10 78.20 79.60 76.00 79.60 0.0M
2021-09-09 77.10 79.30 76.50 78.80 0.0M
2021-09-08 80.80 82.60 75.80 76.80 0.0M
2021-09-07 89.90 90.50 81.00 81.10 0.0M
2021-09-06 96.00 96.10 89.00 89.90 0.0M
2021-09-03 99.10 101.50 90.90 95.30 0.0M
2021-09-02 88.80 97.30 88.50 97.30 0.0M
2021-09-01 84.60 88.50 84.60 88.50 0.0M
2021-08-31 86.70 87.80 84.20 85.30 0.0M
2021-08-30 87.00 87.70 85.20 86.70 0.0M
2021-08-27 85.50 87.30 83.60 84.50 0.0M
2021-08-26 89.40 92.20 84.30 85.10 0.0M
2021-08-25 87.38 91.75 87.38 90.58 0.0M
2021-08-24 94.17 94.76 88.45 88.45 0.0M
2021-08-23 91.75 93.79 90.49 91.84 0.0M
2021-08-20 88.74 92.72 86.41 89.32 0.0M
2021-08-19 89.32 91.46 86.02 86.02 0.0M
2021-08-18 84.76 92.14 84.08 90.78 0.0M
2021-08-17 91.17 91.94 85.92 86.70 0.0M
2021-08-16 87.38 92.23 85.73 91.17 0.0M
2021-08-13 91.36 92.72 85.44 87.38 0.0M
2021-08-12 87.86 93.59 87.57 92.14 0.0M
2021-08-11 96.31 99.51 86.70 86.89 0.0M
2021-08-10 98.06 99.51 94.95 96.31 0.0M
2021-08-09 94.76 102.43 94.66 98.06 0.0M
2021-08-06 104.85 106.80 98.54 99.03 0.0M
2021-08-05 107.77 108.74 103.88 104.85 0.0M
2021-08-04 110.19 110.68 101.46 106.80 0.0M
2021-08-03 109.22 113.11 107.77 108.74 0.0M
2021-08-02 113.59 116.50 105.34 111.17 0.0M
2021-07-30 103.40 114.56 101.94 110.19 0.0M
2021-07-29 100.00 105.34 96.12 105.34 0.0M
2021-07-28 100.97 100.97 90.87 95.92 0.0M
2021-07-27 108.74 112.62 98.54 100.97 0.0M
2021-07-26 100.00 107.28 98.54 107.28 0.0M
2021-07-23 99.51 101.46 94.56 97.57 0.0M
2021-07-22 98.06 101.94 93.30 99.03 0.0M
2021-07-21 90.19 96.80 89.32 96.80 0.0M
2021-07-20 83.79 92.52 82.62 88.06 0.0M
2021-07-19 81.65 84.76 81.55 84.76 0.0M
2021-07-16 73.79 77.57 73.50 77.09 0.0M
2021-07-15 73.11 75.44 72.82 74.47 0.0M
2021-07-14 73.50 73.79 71.46 72.33 0.0M
2021-07-13 75.24 78.35 72.04 72.62 0.0M
2021-07-12 73.30 75.63 72.82 74.95 0.0M
2021-07-09 71.55 73.30 70.87 72.43 0.0M
2021-07-08 71.36 73.69 69.90 72.14 0.0M
2021-07-07 68.93 72.43 68.45 72.14 0.0M
2021-07-06 67.28 67.48 65.53 65.92 0.0M
2021-07-05 65.05 66.80 65.05 66.80 0.0M
2021-07-02 63.79 64.95 63.50 64.56 0.0M
2021-07-01 64.17 64.27 63.59 63.69 0.0M
2021-06-30 64.76 64.85 63.98 64.08 0.0M
2021-06-29 66.31 66.31 64.17 64.47 0.0M
2021-06-28 65.73 66.80 65.53 66.02 0.0M
2021-06-25 64.27 66.12 64.08 65.53 0.0M
2021-06-24 64.27 64.37 63.59 63.98 0.0M
2021-06-23 63.20 64.08 62.72 63.98 0.0M
2021-06-22 63.30 63.79 62.72 62.72 0.0M
2021-06-21 63.88 64.37 62.52 63.01 0.0M
2021-06-18 65.05 65.73 64.37 64.85 0.0M
2021-06-17 63.30 64.47 63.20 64.37 0.0M
2021-06-16 64.66 64.66 63.30 63.30 0.0M
2021-06-15 63.98 64.47 63.59 63.98 0.0M
2021-06-11 64.85 65.05 63.11 63.30 0.0M
2021-06-10 64.17 65.73 63.50 64.17 0.0M
2021-06-09 63.98 64.66 62.91 63.20 0.0M
2021-06-08 63.50 64.47 62.52 63.01 0.0M
2021-06-07 59.51 60.10 58.45 59.61 0.0M
2021-06-04 60.49 60.49 59.51 59.71 0.0M
2021-06-03 60.68 61.17 60.29 60.49 0.0M
2021-06-02 61.46 61.55 59.71 60.19 0.0M
2021-06-01 61.17 61.46 60.39 61.26 0.0M
2021-05-31 60.29 60.78 59.51 60.39 0.0M
2021-05-28 59.22 60.58 59.03 60.10 0.0M
2021-05-27 59.03 59.03 57.86 58.74 0.0M
2021-05-26 59.03 59.03 58.16 58.54 0.0M
2021-05-25 58.16 59.42 57.77 58.54 0.0M
2021-05-24 56.31 57.86 55.34 57.48 0.0M
2021-05-21 56.02 56.60 55.92 56.41 0.0M
2021-05-20 56.89 57.18 55.44 55.44 0.0M
2021-05-19 56.31 56.80 54.95 56.70 0.0M
2021-05-18 52.43 55.73 52.14 55.73 0.0M
2021-05-17 51.55 54.85 50.97 51.55 0.0M
2021-05-14 58.54 58.74 55.63 56.21 0.0M
2021-05-13 53.79 58.35 52.91 56.80 0.0M
2021-05-12 58.06 60.10 53.40 54.95 0.0M
2021-05-11 61.65 61.94 58.25 58.83 0.0M
2021-05-10 64.37 64.47 63.01 63.01 0.0M
2021-05-07 62.62 64.27 62.43 64.08 0.0M
2021-05-06 62.62 63.59 61.26 61.94 0.0M
2021-05-05 63.11 64.17 62.14 62.23 0.0M
2021-05-04 66.89 67.28 61.17 63.11 0.0M
2021-05-03 70.58 70.68 66.70 66.70 0.0M
2021-04-29 67.96 69.81 67.57 69.22 0.0M
2021-04-28 67.57 68.25 67.28 67.77 0.0M
2021-04-27 68.93 68.93 67.38 67.48 0.0M
2021-04-26 68.83 68.93 67.38 68.74 0.0M
2021-04-23 65.83 68.16 65.73 67.67 0.0M
2021-04-22 69.13 69.32 65.83 65.83 0.0M
2021-04-21 68.54 69.42 67.96 68.54 0.0M
2021-04-20 67.96 69.61 67.57 69.03 0.0M
2021-04-19 70.78 70.78 68.45 68.45 0.0M
2021-04-16 71.46 72.43 70.39 70.78 0.0M
2021-04-15 70.87 71.46 68.74 71.36 0.0M
2021-04-14 75.34 76.12 67.09 70.19 0.0M
2021-04-13 83.30 83.40 72.82 72.91 0.0M
2021-04-12 73.40 76.70 72.82 76.70 0.0M
2021-04-09 64.56 69.81 64.17 69.81 0.0M
2021-04-08 64.56 64.56 63.30 63.50 0.0M
2021-04-07 65.05 65.05 63.88 64.08 0.0M
2021-04-06 63.59 63.98 62.91 63.59 0.0M
2021-04-01 62.72 63.50 62.43 62.91 0.0M
2021-03-31 61.65 65.63 61.26 62.72 0.0M
2021-03-30 61.36 61.65 60.97 61.26 0.0M
2021-03-29 60.78 61.46 60.68 61.17 0.0M
2021-03-26 60.19 60.68 60.10 60.58 0.0M
2021-03-25 60.19 60.19 59.51 60.00 0.0M
2021-03-24 59.22 59.90 59.03 59.61 0.0M
2021-03-23 60.29 60.49 59.22 59.32 0.0M
2021-03-22 60.39 60.78 59.90 60.00 0.0M
2021-03-19 60.68 60.68 60.10 60.19 0.0M
2021-03-18 60.87 60.97 60.10 60.68 0.0M
2021-03-17 60.97 60.97 60.10 60.49 0.0M
2021-03-16 60.39 60.97 60.19 60.78 0.0M
2021-03-15 58.64 60.19 58.54 60.19 0.0M
2021-03-12 59.32 59.51 58.45 58.54 0.0M
2021-03-11 58.74 59.22 58.74 58.93 0.0M
2021-03-10 58.83 59.03 58.45 58.54 0.0M
2021-03-09 57.67 58.45 57.28 57.86 0.0M
2021-03-08 61.17 61.46 59.42 59.51 0.0M
2021-03-05 60.19 60.68 59.81 60.49 0.0M
2021-03-04 60.87 61.84 60.29 60.68 0.0M
2021-03-03 62.14 62.33 60.49 61.46 0.0M
2021-03-02 65.63 65.63 61.65 61.84 0.0M
2021-02-26 62.72 65.34 62.33 64.95 0.0M
2021-02-25 64.56 65.73 63.11 63.88 0.0M
2021-02-24 62.91 65.05 61.17 62.62 0.0M
2021-02-23 60.39 61.07 59.22 60.78 0.0M
2021-02-22 60.87 61.07 59.42 60.49 0.0M
2021-02-19 58.25 59.71 58.16 59.71 0.0M
2021-02-18 57.77 57.96 57.48 57.96 0.0M
2021-02-17 57.67 57.67 56.60 57.18 0.0M
2021-02-05 56.89 57.67 56.02 56.31 0.0M
2021-02-04 55.63 56.12 55.24 56.02 0.0M
2021-02-03 54.95 55.24 54.76 55.24 0.0M
2021-02-02 55.15 55.34 54.56 54.76 0.0M
2021-02-01 55.05 55.05 53.98 54.66 0.0M
2021-01-29 55.73 55.73 54.95 55.05 0.0M
2021-01-28 54.95 56.31 54.95 55.15 0.0M
2021-01-27 55.73 55.83 55.24 55.63 0.0M
2021-01-26 55.83 55.92 55.05 55.15 0.0M
2021-01-25 54.85 55.44 53.98 55.34 0.0M
2021-01-22 54.56 54.76 53.88 54.37 0.0M
2021-01-21 55.53 55.73 54.47 54.47 0.0M
2021-01-20 55.83 56.80 54.85 54.85 0.0M
2021-01-19 55.73 56.60 55.73 55.83 0.0M
2021-01-18 56.21 56.21 54.85 55.73 0.0M
2021-01-15 56.99 56.99 56.12 56.21 0.0M
2021-01-14 55.92 56.89 55.92 56.70 0.0M
2021-01-13 55.63 56.21 55.63 56.02 0.0M
2021-01-12 56.60 56.99 55.34 55.53 0.0M
2021-01-11 55.83 56.60 55.63 56.31 0.0M
2021-01-08 55.92 56.31 55.73 55.83 0.0M
2021-01-07 56.41 56.50 55.53 55.53 0.0M
2021-01-06 58.64 58.74 56.50 56.70 0.0M
2021-01-05 58.06 58.45 57.57 58.25 0.0M
2021-01-04 58.25 58.45 57.48 57.86 0.0M