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
2022-12-30 54.70 55.50 54.70 55.00 0.0M
2022-12-29 54.60 55.00 54.20 54.70 0.0M
2022-12-28 55.70 55.70 54.80 55.00 0.0M
2022-12-27 55.70 56.10 55.60 55.70 0.0M
2022-12-26 55.70 56.40 55.30 55.90 0.0M
2022-12-23 56.30 56.30 55.10 55.50 0.0M
2022-12-22 56.00 56.40 55.80 56.30 0.0M
2022-12-21 55.30 55.80 55.30 55.60 0.0M
2022-12-20 56.20 56.50 55.10 55.30 0.0M
2022-12-19 55.80 56.80 55.60 55.90 0.0M
2022-12-16 57.00 57.00 56.00 56.40 0.0M
2022-12-15 57.40 57.60 56.80 57.00 0.0M
2022-12-14 57.10 57.40 56.70 57.40 0.0M
2022-12-13 57.10 58.40 56.70 56.70 0.0M
2022-12-12 56.30 57.40 55.40 57.00 0.0M
2022-12-09 57.30 57.50 56.60 56.60 0.0M
2022-12-08 58.00 58.30 57.30 57.30 0.0M
2022-12-07 57.20 58.90 56.50 57.40 0.0M
2022-12-06 58.10 58.70 57.50 57.50 0.0M
2022-12-05 57.60 58.90 57.60 58.50 0.0M
2022-12-02 58.10 58.40 57.60 58.00 0.0M
2022-12-01 58.00 59.50 58.00 58.10 0.0M
2022-11-30 56.00 58.10 56.00 57.60 0.0M
2022-11-29 55.80 56.10 55.20 55.80 0.0M
2022-11-28 55.70 56.60 55.70 56.00 0.0M
2022-11-25 55.50 56.30 55.50 55.70 0.0M
2022-11-24 55.30 56.20 55.00 55.90 0.0M
2022-11-23 55.60 56.00 55.20 55.20 0.0M
2022-11-22 55.00 55.40 54.90 55.10 0.0M
2022-11-21 55.60 55.90 55.10 55.30 0.0M
2022-11-18 56.20 56.50 55.50 55.60 0.0M
2022-11-17 55.90 56.40 55.50 56.00 0.0M
2022-11-16 54.80 56.20 54.30 55.90 0.0M
2022-11-15 54.60 55.00 54.20 54.80 0.0M
2022-11-14 55.50 55.90 54.50 54.60 0.0M
2022-11-11 55.50 55.50 54.40 54.80 0.0M
2022-11-10 54.00 54.30 53.30 54.00 0.0M
2022-11-09 53.80 54.30 53.40 54.00 0.0M
2022-11-08 53.70 55.00 53.10 53.10 0.0M
2022-11-07 53.70 53.90 53.20 53.70 0.0M
2022-11-04 52.10 53.10 51.80 53.10 0.0M
2022-11-03 52.20 52.30 51.50 52.10 0.0M
2022-11-02 51.00 52.70 51.00 52.20 0.0M
2022-11-01 50.60 51.30 50.20 51.30 0.0M
2022-10-31 50.50 50.50 49.95 50.20 0.0M
2022-10-28 50.00 50.10 49.70 49.95 0.0M
2022-10-27 50.60 50.70 50.00 50.60 0.0M
2022-10-26 49.40 49.70 49.00 49.70 0.0M
2022-10-25 49.90 49.90 49.35 49.40 0.0M
2022-10-24 49.90 51.20 49.75 49.90 0.0M
2022-10-21 49.70 50.00 49.50 49.50 0.0M
2022-10-20 49.80 49.90 49.30 49.70 0.0M
2022-10-19 50.80 51.00 50.10 50.10 0.0M
2022-10-18 51.20 51.20 50.20 50.70 0.0M
2022-10-17 50.20 51.20 49.05 51.20 0.0M
2022-10-14 49.60 50.50 49.60 50.20 0.0M
2022-10-13 50.20 50.60 49.00 49.00 0.0M
2022-10-12 50.20 50.70 50.00 50.50 0.0M
2022-10-11 51.90 51.90 49.80 50.60 0.0M
2022-10-07 51.70 52.20 51.70 51.90 0.0M
2022-10-06 53.00 53.20 51.70 52.30 0.0M
2022-10-05 54.10 54.30 52.80 53.50 0.0M
2022-10-04 53.70 54.80 53.50 54.10 0.0M
2022-10-03 51.60 54.00 51.60 53.30 0.0M
2022-09-30 52.50 52.70 51.20 52.70 0.0M
2022-09-29 53.20 53.60 52.60 52.60 0.0M
2022-09-28 55.50 55.50 53.00 53.00 0.0M
2022-09-27 55.80 56.00 55.20 55.80 0.0M
2022-09-26 57.50 57.50 55.80 55.80 0.0M
2022-09-23 58.00 58.40 57.40 57.50 0.0M
2022-09-22 58.30 58.80 57.60 58.20 0.0M
2022-09-21 58.80 58.90 58.30 58.30 0.0M
2022-09-20 58.60 59.00 58.60 58.90 0.0M
2022-09-19 59.90 60.00 59.00 59.10 0.0M
2022-09-16 59.60 59.60 59.10 59.30 0.0M
2022-09-15 59.50 59.90 59.10 59.50 0.0M
2022-09-14 59.00 59.50 59.00 59.40 0.0M
2022-09-13 59.60 60.00 59.50 59.80 0.0M
2022-09-12 59.50 60.20 59.50 59.60 0.0M
2022-09-08 58.90 59.70 58.40 59.50 0.0M
2022-09-07 59.00 59.20 58.50 58.90 0.0M
2022-09-06 60.20 60.60 59.30 59.40 0.0M
2022-09-05 61.20 61.20 60.00 60.20 0.0M
2022-09-02 62.50 62.70 62.30 62.30 0.0M
2022-09-01 62.80 63.40 62.30 62.40 0.0M
2022-08-31 61.40 63.70 61.40 63.40 0.0M
2022-08-30 61.90 62.30 61.90 62.10 0.0M
2022-08-29 60.20 61.50 60.20 61.50 0.0M
2022-08-26 63.20 63.20 62.40 62.60 0.0M
2022-08-25 62.30 63.20 62.30 62.90 0.0M
2022-08-24 62.20 62.80 62.20 62.20 0.0M
2022-08-23 61.90 62.30 61.90 62.20 0.0M
2022-08-22 62.70 62.80 62.30 62.30 0.0M
2022-08-19 62.60 63.70 62.60 63.20 0.0M
2022-08-18 61.50 62.80 61.50 62.50 0.0M
2022-08-17 63.00 63.00 61.70 62.20 0.0M
2022-08-16 63.20 63.50 62.10 62.70 0.0M
2022-08-15 63.00 63.30 62.60 63.20 0.0M
2022-08-12 61.30 62.30 61.30 62.20 0.0M
2022-08-11 61.40 61.40 60.80 61.20 0.0M
2022-08-10 60.80 60.90 60.50 60.70 0.0M
2022-08-09 61.00 61.40 60.60 61.00 0.0M
2022-08-08 61.00 61.00 60.60 61.00 0.0M
2022-08-05 60.10 60.90 60.10 60.80 0.0M
2022-08-04 61.00 61.00 59.50 59.90 0.0M
2022-08-03 60.50 60.80 60.10 60.20 0.0M
2022-08-02 61.30 61.30 60.40 60.80 0.0M
2022-08-01 62.10 62.10 61.00 61.30 0.0M
2022-07-29 62.40 62.40 61.60 61.90 0.0M
2022-07-28 61.40 62.00 61.30 61.60 0.0M
2022-07-27 67.90 68.20 67.50 68.20 0.0M
2022-07-26 68.40 68.40 67.70 67.90 0.0M
2022-07-25 68.10 68.80 67.90 68.60 0.0M
2022-07-22 67.80 68.70 67.70 68.50 0.0M
2022-07-21 67.00 67.90 66.90 67.70 0.0M
2022-07-20 66.30 67.40 66.30 66.50 0.0M
2022-07-19 65.20 65.90 64.80 65.70 0.0M
2022-07-18 64.50 65.50 64.50 65.20 0.0M
2022-07-15 63.80 64.40 63.50 64.00 0.0M
2022-07-14 61.30 63.00 61.10 62.90 0.0M
2022-07-13 62.70 62.70 61.50 61.50 0.0M
2022-07-12 62.40 62.40 61.00 61.10 0.0M
2022-07-11 63.70 63.70 62.50 62.80 0.0M
2022-07-08 62.50 64.80 62.50 63.80 0.0M
2022-07-07 60.80 62.60 59.90 62.00 0.0M
2022-07-06 65.00 65.10 60.60 60.80 0.0M
2022-07-05 66.10 67.20 65.30 67.00 0.0M
2022-07-04 65.80 66.50 65.30 65.50 0.0M
2022-07-01 69.00 69.10 66.00 66.20 0.0M
2022-06-30 70.00 70.00 69.00 69.40 0.0M
2022-06-29 70.20 70.70 70.20 70.40 0.0M
2022-06-28 71.60 71.60 70.30 70.60 0.0M
2022-06-27 71.00 71.60 70.80 71.50 0.0M
2022-06-24 70.50 71.10 69.90 69.90 0.0M
2022-06-23 70.50 71.50 69.50 70.10 0.0M
2022-06-22 72.50 72.50 70.50 70.50 0.0M
2022-06-21 71.70 72.50 71.30 72.30 0.0M
2022-06-20 73.80 73.90 71.00 71.00 0.0M
2022-06-17 73.80 74.10 73.00 73.70 0.0M
2022-06-16 76.50 76.90 74.80 74.80 0.0M
2022-06-15 76.60 77.00 75.70 76.10 0.0M
2022-06-14 76.20 76.70 74.90 76.50 0.0M
2022-06-13 77.90 78.10 76.40 76.70 0.0M
2022-06-10 79.00 79.60 78.90 79.60 0.0M
2022-06-09 79.30 79.70 79.10 79.20 0.0M
2022-06-08 80.10 80.20 79.50 79.50 0.0M
2022-06-07 79.50 80.00 79.50 79.60 0.0M
2022-06-06 79.80 80.00 79.10 79.80 0.0M
2022-06-02 80.30 80.80 79.60 79.80 0.0M
2022-06-01 78.60 79.90 78.60 79.90 0.0M
2022-05-31 78.60 79.10 78.30 78.90 0.0M
2022-05-30 78.50 78.80 78.30 78.70 0.0M
2022-05-27 77.50 78.00 77.50 77.70 0.0M
2022-05-26 78.00 78.60 76.90 77.00 0.0M
2022-05-25 77.00 77.90 76.90 77.80 0.0M
2022-05-24 77.60 77.70 76.80 76.80 0.0M
2022-05-23 78.50 78.50 77.20 77.60 0.0M
2022-05-20 78.00 78.40 77.90 77.90 0.0M
2022-05-19 77.20 78.50 76.80 77.90 0.0M
2022-05-18 79.50 79.50 77.80 78.30 0.0M
2022-05-17 77.10 78.70 77.10 78.40 0.0M
2022-05-16 78.90 78.90 76.40 76.70 0.0M
2022-05-13 76.30 77.60 76.30 77.50 0.0M
2022-05-12 76.80 77.70 75.90 76.10 0.0M
2022-05-11 78.00 78.00 76.60 76.80 0.0M
2022-05-10 75.50 78.00 75.00 77.60 0.0M
2022-05-09 76.50 77.10 75.60 76.30 0.0M
2022-05-06 76.60 76.90 76.10 76.80 0.0M
2022-05-05 80.50 80.80 78.20 78.30 0.0M
2022-05-04 78.50 79.80 78.20 79.60 0.0M
2022-05-03 75.50 77.10 75.40 77.10 0.0M
2022-04-29 76.00 76.20 75.50 75.70 0.0M
2022-04-28 74.50 75.20 73.90 74.50 0.0M
2022-04-27 72.00 74.30 72.00 73.90 0.0M
2022-04-26 75.80 76.30 75.10 75.10 0.0M
2022-04-25 76.60 76.60 74.90 75.40 0.0M
2022-04-22 78.30 78.30 77.80 78.10 0.0M
2022-04-21 79.10 79.60 78.80 78.80 0.0M
2022-04-20 78.10 78.80 77.90 78.70 0.0M
2022-04-19 77.90 78.50 77.70 77.80 0.0M
2022-04-18 77.70 78.20 76.60 77.30 0.0M
2022-04-15 79.20 79.20 78.00 78.00 0.0M
2022-04-14 80.00 80.20 79.10 79.20 0.0M
2022-04-13 79.80 80.10 78.70 79.70 0.0M
2022-04-12 78.70 78.90 77.30 78.30 0.0M
2022-04-11 81.50 82.10 78.80 79.10 0.0M
2022-04-08 81.60 83.60 81.50 82.10 0.0M
2022-04-07 82.70 83.10 80.10 80.10 0.0M
2022-04-06 83.80 84.00 83.10 83.30 0.0M
2022-04-01 82.20 83.90 81.50 83.90 0.0M
2022-03-31 83.80 83.80 82.90 83.10 0.0M
2022-03-30 83.60 83.80 82.80 83.60 0.0M
2022-03-29 82.10 83.40 81.90 83.10 0.0M
2022-03-28 81.80 82.00 81.10 81.70 0.0M
2022-03-25 83.80 83.80 82.00 82.10 0.0M
2022-03-24 83.00 84.30 82.50 83.00 0.0M
2022-03-23 84.70 85.00 83.10 83.20 0.0M
2022-03-22 82.00 84.30 81.40 84.30 0.0M
2022-03-21 82.00 82.60 81.60 81.80 0.0M
2022-03-18 81.20 81.80 80.70 81.40 0.0M
2022-03-17 81.10 81.60 80.60 81.00 0.0M
2022-03-16 80.00 80.30 78.80 79.40 0.0M
2022-03-15 81.70 82.00 79.20 79.20 0.0M
2022-03-14 81.80 81.90 80.50 81.40 0.0M
2022-03-11 82.30 82.30 80.70 81.30 0.0M
2022-03-10 83.10 83.60 81.50 81.90 0.0M
2022-03-09 80.60 81.60 79.60 81.60 0.0M
2022-03-08 76.50 82.70 76.50 79.40 0.0M
2022-03-07 83.20 83.20 78.30 78.60 0.0M
2022-03-04 85.00 85.70 84.00 84.10 0.0M
2022-03-03 84.90 85.90 83.50 85.80 0.0M
2022-03-02 83.20 83.60 81.70 83.60 0.0M
2022-03-01 83.00 83.60 82.50 83.20 0.0M
2022-02-25 82.50 83.10 81.30 82.50 0.0M
2022-02-24 83.70 84.20 80.90 81.10 0.0M
2022-02-23 84.00 84.60 83.10 84.20 0.0M
2022-02-22 86.80 86.90 82.20 83.80 0.0M
2022-02-21 84.60 86.50 84.20 86.50 0.0M
2022-02-18 84.70 85.80 84.00 85.20 0.0M
2022-02-17 87.00 87.70 84.20 84.70 0.0M
2022-02-16 87.90 88.60 85.10 87.70 0.0M
2022-02-15 87.00 89.40 85.00 86.00 0.0M
2022-02-14 86.70 89.80 85.80 85.80 0.0M
2022-02-11 84.70 88.40 83.60 88.00 0.0M
2022-02-10 83.80 84.80 81.60 84.80 0.0M
2022-02-09 75.70 77.50 75.70 77.10 0.0M
2022-02-08 74.50 75.80 74.30 75.60 0.0M
2022-02-07 72.60 74.30 72.60 74.20 0.0M
2022-01-26 71.80 72.30 71.10 72.10 0.0M
2022-01-25 72.30 73.00 71.50 71.80 0.0M
2022-01-24 73.00 73.00 71.00 72.40 0.0M
2022-01-21 75.00 75.10 73.60 73.60 0.0M
2022-01-20 76.10 76.70 74.90 75.80 0.0M
2022-01-19 75.50 77.00 75.50 76.10 0.0M
2022-01-18 75.40 76.70 75.40 76.10 0.0M
2022-01-17 74.60 75.20 74.40 75.00 0.0M
2022-01-14 75.80 76.00 73.50 74.50 0.0M
2022-01-13 75.10 76.50 74.70 76.00 0.0M
2022-01-12 76.30 76.40 74.70 75.10 0.0M
2022-01-11 77.50 77.50 75.90 75.90 0.0M
2022-01-10 75.60 76.80 74.50 76.80 0.0M
2022-01-07 78.30 78.40 75.60 76.20 0.0M
2022-01-06 74.20 76.00 73.90 76.00 0.0M
2022-01-05 75.30 75.50 74.10 74.70 0.0M
2022-01-04 75.80 75.90 75.20 75.40 0.0M
2022-01-03 76.20 76.20 75.20 75.40 0.0M