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
2023-12-29 61.20 61.70 61.20 61.70 0.0M
2023-12-28 61.80 61.90 61.20 61.20 0.0M
2023-12-27 60.80 61.80 60.80 61.80 0.0M
2023-12-26 60.70 61.00 60.70 61.00 0.0M
2023-12-25 60.40 60.90 60.40 60.70 0.0M
2023-12-22 61.10 61.10 60.70 60.80 0.0M
2023-12-21 61.10 61.30 61.00 61.00 0.0M
2023-12-20 61.50 61.70 61.20 61.40 0.0M
2023-12-19 61.60 61.70 61.10 61.50 0.0M
2023-12-18 62.20 62.20 61.60 61.70 0.0M
2023-12-15 62.60 62.80 62.10 62.20 0.0M
2023-12-14 63.10 63.30 62.20 62.60 0.0M
2023-12-13 62.80 62.80 62.10 62.80 0.0M
2023-12-12 62.30 62.30 61.80 62.30 0.0M
2023-12-11 62.70 62.70 61.90 62.10 0.0M
2023-12-08 62.80 63.40 62.30 62.60 0.0M
2023-12-07 63.00 63.40 62.20 62.30 0.0M
2023-12-06 61.90 62.70 61.40 62.70 0.0M
2023-12-05 60.30 60.30 59.90 59.90 0.0M
2023-12-04 60.20 60.50 60.20 60.20 0.0M
2023-12-01 60.50 60.80 60.20 60.20 0.0M
2023-11-30 60.60 61.00 60.60 60.60 0.0M
2023-11-29 60.00 60.80 60.00 60.80 0.0M
2023-11-28 60.00 60.00 59.80 60.00 0.0M
2023-11-27 60.00 60.20 60.00 60.00 0.0M
2023-11-24 60.10 60.20 60.00 60.00 0.0M
2023-11-23 60.10 60.30 59.90 60.10 0.0M
2023-11-22 60.00 60.10 59.60 59.90 0.0M
2023-11-21 59.80 59.90 59.50 59.70 0.0M
2023-11-20 59.20 59.60 59.20 59.50 0.0M
2023-11-17 59.10 59.20 59.00 59.20 0.0M
2023-11-16 59.20 59.40 59.00 59.10 0.0M
2023-11-15 58.80 59.00 58.80 58.90 0.0M
2023-11-14 58.50 59.00 58.50 58.80 0.0M
2023-11-13 58.50 59.00 58.50 58.70 0.0M
2023-11-10 59.20 59.20 58.30 58.50 0.0M
2023-11-09 59.00 59.30 58.80 58.80 0.0M
2023-11-08 60.20 60.20 59.30 59.70 0.0M
2023-11-07 61.20 61.60 61.00 61.10 0.0M
2023-11-06 61.20 61.40 61.00 61.20 0.0M
2023-11-03 60.50 61.00 60.40 60.90 0.0M
2023-11-02 60.00 61.10 60.00 60.20 0.0M
2023-11-01 59.90 60.20 59.80 59.90 0.0M
2023-10-31 60.20 60.80 59.80 59.90 0.0M
2023-10-30 60.50 60.60 60.10 60.10 0.0M
2023-10-27 60.50 60.50 60.00 60.40 0.0M
2023-10-26 60.50 60.80 60.40 60.50 0.0M
2023-10-25 60.60 61.10 60.60 60.80 0.0M
2023-10-24 60.50 60.60 60.30 60.50 0.0M
2023-10-23 60.70 61.00 60.60 60.60 0.0M
2023-10-20 60.80 60.90 60.50 60.80 0.0M
2023-10-19 60.40 61.20 60.40 60.90 0.0M
2023-10-18 61.40 61.40 60.50 60.50 0.0M
2023-10-17 61.60 62.00 61.40 61.40 0.0M
2023-10-16 61.20 61.50 61.20 61.40 0.0M
2023-10-13 61.10 61.80 61.00 61.50 0.0M
2023-10-12 60.80 61.10 60.60 61.00 0.0M
2023-10-11 61.00 61.40 60.60 60.80 0.0M
2023-10-06 60.70 61.00 60.70 61.00 0.0M
2023-10-05 61.00 61.30 60.90 60.90 0.0M
2023-10-04 61.20 61.20 60.70 60.90 0.0M
2023-10-03 61.20 61.40 61.20 61.20 0.0M
2023-10-02 61.40 61.60 61.10 61.40 0.0M
2023-09-28 60.80 61.40 60.70 60.70 0.0M
2023-09-27 61.00 61.20 60.70 60.80 0.0M
2023-09-26 61.00 61.20 61.00 61.00 0.0M
2023-09-25 61.00 61.60 61.00 61.40 0.0M
2023-09-22 61.20 61.60 61.10 61.60 0.0M
2023-09-21 61.50 61.50 61.30 61.50 0.0M
2023-09-20 63.20 63.20 61.50 61.60 0.0M
2023-09-19 63.10 63.10 62.10 62.10 0.0M
2023-09-18 62.90 63.50 62.60 63.10 0.0M
2023-09-15 61.60 62.90 61.60 62.90 0.0M
2023-09-14 60.90 61.60 60.90 61.50 0.0M
2023-09-13 60.70 60.90 60.60 60.80 0.0M
2023-09-12 60.80 61.20 60.60 60.70 0.0M
2023-09-11 61.20 61.20 60.60 60.80 0.0M
2023-09-08 61.20 61.30 61.10 61.30 0.0M
2023-09-07 61.70 61.70 61.40 61.60 0.0M
2023-09-06 61.70 61.70 61.20 61.50 0.0M
2023-09-05 61.10 61.70 61.10 61.50 0.0M
2023-09-04 61.20 61.80 61.00 61.30 0.0M
2023-09-01 61.00 61.60 61.00 61.20 0.0M
2023-08-31 60.80 60.90 60.70 60.70 0.0M
2023-08-30 60.20 61.20 60.20 60.90 0.0M
2023-08-29 60.30 60.30 59.70 60.20 0.0M
2023-08-28 60.00 60.30 59.40 60.30 0.0M
2023-08-25 59.60 60.20 59.50 59.60 0.0M
2023-08-24 60.50 60.50 59.90 60.00 0.0M
2023-08-23 59.80 59.90 59.70 59.90 0.0M
2023-08-22 60.50 60.60 60.00 60.00 0.0M
2023-08-21 59.90 60.30 59.90 60.10 0.0M
2023-08-18 60.60 60.60 60.10 60.10 0.0M
2023-08-17 60.00 60.50 59.70 60.40 0.0M
2023-08-16 59.40 60.00 59.40 59.90 0.0M
2023-08-15 59.70 60.50 59.70 59.80 0.0M
2023-08-14 60.70 60.70 59.70 59.70 0.0M
2023-08-11 60.60 61.00 60.50 60.50 0.0M
2023-08-10 61.40 61.40 60.60 60.60 0.0M
2023-08-09 61.40 61.80 61.20 61.30 0.0M
2023-08-08 61.20 61.60 61.10 61.60 0.0M
2023-08-07 62.30 62.30 61.10 61.40 0.0M
2023-08-04 61.00 61.90 61.00 61.30 0.0M
2023-08-02 61.30 61.30 60.80 61.20 0.0M
2023-08-01 61.20 61.90 61.10 61.30 0.0M
2023-07-31 62.50 62.50 61.20 61.30 0.0M
2023-07-28 62.00 62.00 61.00 61.60 0.0M
2023-07-27 61.20 62.00 61.20 62.00 0.0M
2023-07-26 61.20 61.50 61.10 61.20 0.0M
2023-07-25 61.20 61.60 61.00 61.50 0.0M
2023-07-24 62.00 62.20 61.70 61.70 0.0M
2023-07-21 62.00 62.30 61.80 62.20 0.0M
2023-07-20 62.00 62.60 62.00 62.50 0.0M
2023-07-19 62.30 62.90 62.30 62.30 0.0M
2023-07-18 62.70 63.30 62.00 62.40 0.0M
2023-07-17 60.70 62.90 60.70 62.60 0.0M
2023-07-14 60.30 60.70 60.00 60.70 0.0M
2023-07-13 60.40 60.50 59.70 60.30 0.0M
2023-07-12 60.20 60.50 59.90 60.30 0.0M
2023-07-11 60.70 60.80 60.10 60.60 0.0M
2023-07-10 61.60 61.60 60.60 60.70 0.0M
2023-07-07 62.50 62.50 61.50 61.70 0.0M
2023-07-06 62.60 63.00 62.10 62.30 0.0M
2023-07-05 67.40 67.90 67.20 67.20 0.0M
2023-07-04 67.90 68.40 67.50 68.00 0.0M
2023-07-03 67.50 68.00 67.30 67.90 0.0M
2023-06-30 67.20 67.30 66.60 67.30 0.0M
2023-06-29 67.40 67.60 67.20 67.40 0.0M
2023-06-28 67.30 67.60 67.30 67.30 0.0M
2023-06-27 68.70 68.70 67.20 67.20 0.0M
2023-06-26 68.20 68.30 67.50 68.10 0.0M
2023-06-21 67.20 69.60 67.00 67.90 0.0M
2023-06-20 67.70 67.70 67.20 67.20 0.0M
2023-06-19 68.20 68.20 67.40 67.70 0.0M
2023-06-16 68.00 68.00 67.40 67.90 0.0M
2023-06-15 68.20 68.20 67.40 67.90 0.0M
2023-06-14 67.80 68.20 67.20 67.30 0.0M
2023-06-13 66.70 67.80 66.40 67.60 0.0M
2023-06-12 66.80 66.80 66.20 66.40 0.0M
2023-06-09 66.90 67.00 66.50 66.80 0.0M
2023-06-08 66.80 66.80 66.50 66.50 0.0M
2023-06-07 66.60 66.80 66.20 66.80 0.0M
2023-06-06 66.70 66.80 66.00 66.10 0.0M
2023-06-05 67.10 67.20 66.60 66.70 0.0M
2023-06-02 69.70 69.70 67.60 67.70 0.0M
2023-06-01 67.50 67.80 67.20 67.40 0.0M
2023-05-31 66.20 66.90 66.20 66.80 0.0M
2023-05-30 66.60 66.60 66.00 66.10 0.0M
2023-05-29 66.80 67.00 66.00 66.70 0.0M
2023-05-26 66.80 67.30 66.00 66.30 0.0M
2023-05-25 66.70 66.70 66.40 66.60 0.0M
2023-05-24 66.20 66.70 66.00 66.70 0.0M
2023-05-23 66.70 66.80 66.40 66.60 0.0M
2023-05-22 66.00 67.20 66.00 66.70 0.0M
2023-05-19 65.20 66.20 65.00 65.20 0.0M
2023-05-18 65.60 65.60 64.90 65.20 0.0M
2023-05-17 64.50 65.80 64.20 64.80 0.0M
2023-05-16 63.60 64.40 63.60 63.70 0.0M
2023-05-15 63.50 63.60 63.30 63.50 0.0M
2023-05-12 62.70 63.80 62.70 63.80 0.0M
2023-05-11 63.50 64.10 63.10 63.20 0.0M
2023-05-10 64.30 64.30 63.90 64.10 0.0M
2023-05-09 64.00 64.20 63.90 64.00 0.0M
2023-05-08 64.50 64.70 64.20 64.20 0.0M
2023-05-05 64.00 64.80 63.80 64.30 0.0M
2023-05-04 64.50 64.50 63.80 64.30 0.0M
2023-05-03 65.00 65.00 64.30 64.70 0.0M
2023-05-02 65.30 65.70 65.00 65.20 0.0M
2023-04-28 65.00 65.60 64.80 65.30 0.0M
2023-04-27 64.50 64.80 64.00 64.60 0.0M
2023-04-26 63.80 64.50 63.50 64.50 0.0M
2023-04-25 65.40 66.00 63.70 64.00 0.0M
2023-04-24 64.20 65.90 64.20 65.40 0.0M
2023-04-21 65.50 65.60 64.20 64.60 0.0M
2023-04-20 67.00 67.00 65.40 65.50 0.0M
2023-04-19 67.40 67.50 66.70 67.00 0.0M
2023-04-18 68.40 68.40 67.30 67.40 0.0M
2023-04-17 67.30 68.10 67.10 67.80 0.0M
2023-04-14 66.30 67.20 66.30 66.70 0.0M
2023-04-13 66.70 67.00 66.40 66.50 0.0M
2023-04-12 67.00 67.30 66.50 67.10 0.0M
2023-04-11 66.40 66.70 65.90 66.50 0.0M
2023-04-10 66.60 67.40 65.80 66.40 0.0M
2023-04-07 68.30 68.50 66.20 66.40 0.0M
2023-04-06 65.90 67.40 65.80 66.80 0.0M
2023-03-31 65.00 66.00 65.00 65.90 0.0M
2023-03-30 64.40 64.80 64.00 64.70 0.0M
2023-03-29 64.00 64.00 63.40 63.70 0.0M
2023-03-28 64.00 64.00 63.20 63.70 0.0M
2023-03-27 63.90 64.00 63.50 63.90 0.0M
2023-03-24 64.10 64.10 63.60 63.90 0.0M
2023-03-23 64.00 64.40 63.60 64.10 0.0M
2023-03-22 64.00 64.10 63.70 64.00 0.0M
2023-03-21 63.20 63.90 63.20 63.60 0.0M
2023-03-20 62.40 62.90 62.30 62.90 0.0M
2023-03-17 62.60 62.70 62.00 62.50 0.0M
2023-03-16 61.90 62.60 61.50 62.00 0.0M
2023-03-15 62.00 62.60 61.80 61.90 0.0M
2023-03-14 61.60 62.60 61.60 61.70 0.0M
2023-03-13 62.10 62.40 61.20 62.20 0.0M
2023-03-10 64.40 64.40 62.50 62.70 0.0M
2023-03-09 64.10 64.60 63.80 64.50 0.0M
2023-03-08 63.80 64.00 63.50 64.00 0.0M
2023-03-07 62.00 63.80 62.00 63.80 0.0M
2023-03-06 63.40 63.60 63.00 63.00 0.0M
2023-03-03 62.90 63.50 62.90 63.40 0.0M
2023-03-02 63.00 63.30 62.80 62.90 0.0M
2023-03-01 62.30 63.50 62.10 63.00 0.0M
2023-02-24 63.00 63.30 62.10 62.80 0.0M
2023-02-23 61.00 61.50 61.00 61.40 0.0M
2023-02-22 62.10 62.10 60.90 61.00 0.0M
2023-02-21 61.10 62.10 61.10 62.10 0.0M
2023-02-20 60.70 61.50 60.50 61.10 0.0M
2023-02-17 59.50 60.40 59.30 60.30 0.0M
2023-02-16 59.00 60.00 58.20 60.00 0.0M
2023-02-15 58.50 59.20 58.40 58.60 0.0M
2023-02-14 58.30 58.70 58.30 58.60 0.0M
2023-02-13 58.10 58.60 58.00 58.10 0.0M
2023-02-10 59.20 59.20 58.50 58.60 0.0M
2023-02-09 59.00 59.60 59.00 59.20 0.0M
2023-02-08 59.10 59.60 58.80 59.30 0.0M
2023-02-07 58.50 59.10 58.20 59.00 0.0M
2023-02-06 58.50 58.90 58.10 58.10 0.0M
2023-02-03 59.40 59.40 58.50 58.50 0.0M
2023-02-02 58.30 59.10 58.00 59.10 0.0M
2023-02-01 57.60 58.00 57.60 57.60 0.0M
2023-01-31 56.00 57.40 56.00 57.30 0.0M
2023-01-30 55.80 56.40 55.60 56.00 0.0M
2023-01-17 55.50 55.80 55.00 55.50 0.0M
2023-01-16 55.30 55.70 55.20 55.50 0.0M
2023-01-13 55.70 55.90 55.30 55.30 0.0M
2023-01-12 56.10 56.10 55.70 55.70 0.0M
2023-01-11 56.30 56.40 56.00 56.20 0.0M
2023-01-10 55.50 56.30 55.50 56.30 0.0M
2023-01-09 55.60 55.80 55.30 55.70 0.0M
2023-01-06 55.60 55.60 55.20 55.40 0.0M
2023-01-05 55.60 56.20 55.50 55.60 0.0M
2023-01-04 55.80 56.00 55.50 55.50 0.0M
2023-01-03 55.00 55.30 55.00 55.00 0.0M