EirGenix Inc. (TPE:6589)
Taiwan
· Delayed Price · Currency is TWD 57.00
-2.80 (-4.68%)
At close: Mar 9, 2026
EirGenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.70 | 57.80 | 56.60 | 57.00 | 57.00 | -4.68% | 704,595 |
| Mar 6, 2026 | 61.40 | 61.40 | 59.20 | 59.80 | 59.80 | -1.97% | 574,449 |
| Mar 5, 2026 | 59.50 | 61.00 | 59.50 | 61.00 | 61.00 | 3.74% | 536,464 |
| Mar 4, 2026 | 61.00 | 61.00 | 58.80 | 58.80 | 58.80 | -2.65% | 725,232 |
| Mar 3, 2026 | 61.00 | 61.50 | 60.40 | 60.40 | 60.40 | -1.31% | 512,231 |
| Mar 2, 2026 | 59.00 | 61.80 | 59.00 | 61.20 | 61.20 | 0.99% | 651,049 |
| Feb 26, 2026 | 61.00 | 61.30 | 60.50 | 60.60 | 60.60 | -0.66% | 614,265 |
| Feb 25, 2026 | 61.50 | 62.00 | 60.90 | 61.00 | 61.00 | -0.81% | 452,941 |
| Feb 24, 2026 | 61.50 | 62.10 | 61.30 | 61.50 | 61.50 | 0.33% | 445,976 |
| Feb 23, 2026 | 61.00 | 61.70 | 60.60 | 61.30 | 61.30 | 0.16% | 668,931 |
| Feb 11, 2026 | 61.00 | 61.60 | 59.60 | 61.20 | 61.20 | 0.33% | 400,172 |
| Feb 10, 2026 | 60.50 | 61.50 | 60.20 | 61.00 | 61.00 | 1.84% | 464,320 |
| Feb 9, 2026 | 60.80 | 61.10 | 59.70 | 59.90 | 59.90 | -0.83% | 593,094 |
| Feb 6, 2026 | 62.10 | 62.10 | 60.10 | 60.40 | 60.40 | -2.74% | 427,370 |
| Feb 5, 2026 | 61.80 | 62.50 | 61.40 | 62.10 | 62.10 | 0.49% | 380,010 |
| Feb 4, 2026 | 60.30 | 62.40 | 60.30 | 61.80 | 61.80 | 2.49% | 426,009 |
| Feb 3, 2026 | 61.00 | 61.20 | 60.00 | 60.30 | 60.30 | -0.17% | 632,508 |
| Feb 2, 2026 | 62.20 | 62.20 | 60.40 | 60.40 | 60.40 | -2.89% | 917,931 |
| Jan 30, 2026 | 63.30 | 63.30 | 62.20 | 62.20 | 62.20 | -1.74% | 491,111 |
| Jan 29, 2026 | 63.80 | 63.80 | 62.80 | 63.30 | 63.30 | -0.78% | 532,039 |
| Jan 28, 2026 | 65.80 | 66.10 | 63.80 | 63.80 | 63.80 | -2.30% | 738,934 |
| Jan 27, 2026 | 64.70 | 65.80 | 64.10 | 65.30 | 65.30 | 1.56% | 603,185 |
| Jan 26, 2026 | 65.00 | 65.80 | 64.10 | 64.30 | 64.30 | -0.62% | 480,069 |
| Jan 23, 2026 | 62.90 | 65.50 | 62.90 | 64.70 | 64.70 | 3.03% | 874,122 |
| Jan 22, 2026 | 63.00 | 63.70 | 62.10 | 62.80 | 62.80 | -0.32% | 528,873 |
| Jan 21, 2026 | 63.80 | 64.10 | 62.90 | 63.00 | 63.00 | -1.72% | 620,261 |
| Jan 20, 2026 | 64.90 | 65.30 | 64.10 | 64.10 | 64.10 | -1.69% | 539,038 |
| Jan 19, 2026 | 65.70 | 66.30 | 65.20 | 65.20 | 65.20 | -0.91% | 664,567 |
| Jan 16, 2026 | 67.60 | 67.60 | 65.70 | 65.80 | 65.80 | -1.79% | 655,745 |
| Jan 15, 2026 | 66.50 | 67.50 | 65.70 | 67.00 | 67.00 | 1.52% | 920,745 |
| Jan 14, 2026 | 65.00 | 66.60 | 64.90 | 66.00 | 66.00 | 2.17% | 842,523 |
| Jan 13, 2026 | 64.30 | 64.70 | 63.60 | 64.60 | 64.60 | 1.41% | 558,614 |
| Jan 12, 2026 | 63.50 | 64.90 | 63.40 | 63.70 | 63.70 | 0.95% | 563,934 |
| Jan 9, 2026 | 63.40 | 63.80 | 62.40 | 63.10 | 63.10 | -0.47% | 302,663 |
| Jan 8, 2026 | 62.50 | 63.50 | 62.50 | 63.40 | 63.40 | 1.60% | 591,221 |
| Jan 7, 2026 | 61.80 | 63.00 | 61.80 | 62.40 | 62.40 | 0.97% | 735,631 |
| Jan 6, 2026 | 62.00 | 62.60 | 61.40 | 61.80 | 61.80 | 0.49% | 407,854 |
| Jan 5, 2026 | 62.10 | 62.10 | 61.30 | 61.50 | 61.50 | -0.97% | 603,834 |
| Jan 2, 2026 | 61.70 | 63.10 | 61.70 | 62.10 | 62.10 | 0.65% | 389,058 |
| Dec 31, 2025 | 61.70 | 62.40 | 61.40 | 61.70 | 61.70 | - | 322,112 |
| Dec 30, 2025 | 62.50 | 62.60 | 61.20 | 61.70 | 61.70 | -0.96% | 551,354 |
| Dec 29, 2025 | 62.40 | 63.10 | 62.20 | 62.30 | 62.30 | -0.16% | 337,546 |
| Dec 26, 2025 | 62.70 | 63.20 | 62.10 | 62.40 | 62.40 | -0.32% | 374,764 |
| Dec 24, 2025 | 62.50 | 63.30 | 62.20 | 62.60 | 62.60 | -0.48% | 377,730 |
| Dec 23, 2025 | 63.60 | 63.70 | 62.90 | 62.90 | 62.90 | -0.79% | 449,790 |
| Dec 22, 2025 | 63.80 | 63.80 | 63.30 | 63.40 | 63.40 | -0.16% | 328,498 |
| Dec 19, 2025 | 63.20 | 63.80 | 63.10 | 63.50 | 63.50 | 0.47% | 347,650 |
| Dec 18, 2025 | 63.50 | 64.00 | 62.60 | 63.20 | 63.20 | 0.16% | 580,374 |
| Dec 17, 2025 | 64.00 | 64.90 | 63.10 | 63.10 | 63.10 | -1.71% | 897,696 |
| Dec 16, 2025 | 65.10 | 66.20 | 63.80 | 64.20 | 64.20 | -2.13% | 1,339,893 |
| Dec 15, 2025 | 65.80 | 67.10 | 64.00 | 65.60 | 65.60 | -2.38% | 1,816,822 |
| Dec 12, 2025 | 67.20 | 68.00 | 67.20 | 67.20 | 67.20 | -9.92% | 5,038,944 |
| Dec 11, 2025 | 74.60 | 75.60 | 74.10 | 74.60 | 74.60 | 0.13% | 428,986 |
| Dec 10, 2025 | 75.80 | 75.90 | 73.40 | 74.50 | 74.50 | -1.32% | 858,657 |
| Dec 9, 2025 | 76.50 | 76.50 | 74.70 | 75.50 | 75.50 | 0.53% | 902,151 |
| Dec 8, 2025 | 75.80 | 77.50 | 75.10 | 75.10 | 75.10 | -0.27% | 919,215 |
| Dec 5, 2025 | 75.60 | 76.90 | 74.10 | 75.30 | 75.30 | -0.40% | 546,737 |
| Dec 4, 2025 | 74.00 | 76.00 | 74.00 | 75.60 | 75.60 | 2.30% | 547,095 |
| Dec 3, 2025 | 75.90 | 76.20 | 73.90 | 73.90 | 73.90 | -1.73% | 685,931 |
| Dec 2, 2025 | 74.90 | 75.80 | 74.20 | 75.20 | 75.20 | 1.08% | 508,308 |
| Dec 1, 2025 | 75.10 | 76.20 | 73.90 | 74.40 | 74.40 | -0.13% | 550,272 |
| Nov 28, 2025 | 73.80 | 75.60 | 73.00 | 74.50 | 74.50 | 0.95% | 917,771 |
| Nov 27, 2025 | 75.80 | 76.20 | 73.20 | 73.80 | 73.80 | -2.38% | 877,423 |
| Nov 26, 2025 | 74.10 | 76.30 | 74.00 | 75.60 | 75.60 | 2.58% | 1,111,623 |
| Nov 25, 2025 | 72.90 | 75.20 | 72.60 | 73.70 | 73.70 | 1.80% | 611,089 |
| Nov 24, 2025 | 72.20 | 74.10 | 72.00 | 72.40 | 72.40 | 0.14% | 817,588 |
| Nov 21, 2025 | 71.50 | 73.10 | 70.40 | 72.30 | 72.30 | -0.14% | 690,712 |
| Nov 20, 2025 | 73.30 | 76.30 | 71.50 | 72.40 | 72.40 | -0.55% | 1,433,285 |
| Nov 19, 2025 | 74.30 | 75.70 | 72.70 | 72.80 | 72.80 | -2.41% | 1,248,293 |
| Nov 18, 2025 | 77.00 | 79.40 | 73.60 | 74.60 | 74.60 | -2.48% | 3,010,745 |
| Nov 17, 2025 | 82.00 | 84.30 | 75.60 | 76.50 | 76.50 | -6.59% | 6,906,665 |
| Nov 14, 2025 | 80.00 | 81.90 | 78.60 | 81.90 | 81.90 | 9.93% | 9,272,860 |
| Nov 13, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 9.88% | 941,357 |
| Nov 12, 2025 | 68.70 | 68.90 | 67.20 | 67.80 | 67.80 | 1.80% | 536,483 |
| Nov 11, 2025 | 65.00 | 68.30 | 64.70 | 66.60 | 66.60 | 2.46% | 656,245 |
| Nov 10, 2025 | 67.50 | 67.50 | 64.20 | 65.00 | 65.00 | -3.27% | 909,772 |
| Nov 7, 2025 | 68.60 | 69.10 | 67.20 | 67.20 | 67.20 | -2.89% | 443,165 |
| Nov 6, 2025 | 69.90 | 70.90 | 68.60 | 69.20 | 69.20 | -0.29% | 638,929 |
| Nov 5, 2025 | 66.00 | 69.40 | 65.20 | 69.40 | 69.40 | 4.68% | 858,432 |
| Nov 4, 2025 | 66.60 | 67.60 | 66.30 | 66.30 | 66.30 | - | 344,288 |
| Nov 3, 2025 | 67.10 | 67.10 | 66.00 | 66.30 | 66.30 | -1.04% | 316,841 |
| Oct 31, 2025 | 66.20 | 68.90 | 66.00 | 67.00 | 67.00 | 1.82% | 766,444 |
| Oct 30, 2025 | 66.10 | 66.70 | 65.50 | 65.80 | 65.80 | -0.45% | 553,896 |
| Oct 29, 2025 | 67.10 | 67.50 | 65.90 | 66.10 | 66.10 | -1.49% | 585,732 |
| Oct 28, 2025 | 68.50 | 69.20 | 67.00 | 67.10 | 67.10 | -0.59% | 549,749 |
| Oct 27, 2025 | 69.60 | 69.60 | 67.00 | 67.50 | 67.50 | -2.32% | 1,029,878 |
| Oct 23, 2025 | 70.00 | 70.40 | 69.00 | 69.10 | 69.10 | -1.57% | 400,760 |
| Oct 22, 2025 | 70.80 | 70.80 | 69.10 | 70.20 | 70.20 | 0.72% | 416,659 |
| Oct 21, 2025 | 69.00 | 72.20 | 69.00 | 69.70 | 69.70 | 1.75% | 931,625 |
| Oct 20, 2025 | 71.00 | 71.20 | 68.20 | 68.50 | 68.50 | -2.56% | 807,132 |
| Oct 17, 2025 | 70.20 | 71.60 | 69.80 | 70.30 | 70.30 | 0.14% | 495,630 |
| Oct 16, 2025 | 70.10 | 70.90 | 68.70 | 70.20 | 70.20 | 0.72% | 954,330 |
| Oct 15, 2025 | 74.30 | 76.00 | 69.70 | 69.70 | 69.70 | -6.82% | 2,640,974 |
| Oct 14, 2025 | 72.30 | 76.00 | 72.20 | 74.80 | 74.80 | 3.31% | 2,759,471 |
| Oct 13, 2025 | 70.20 | 72.40 | 68.50 | 72.40 | 72.40 | 1.26% | 1,299,721 |
| Oct 9, 2025 | 72.10 | 73.30 | 71.00 | 71.50 | 71.50 | -0.69% | 1,087,511 |
| Oct 8, 2025 | 72.60 | 72.90 | 71.20 | 72.00 | 72.00 | -1.37% | 1,065,021 |
| Oct 7, 2025 | 73.50 | 75.00 | 72.20 | 73.00 | 73.00 | 0.97% | 2,158,384 |
| Oct 3, 2025 | 74.20 | 76.00 | 71.40 | 72.30 | 72.30 | -2.30% | 2,403,655 |
| Oct 2, 2025 | 73.00 | 75.40 | 72.60 | 74.00 | 74.00 | 1.65% | 3,080,833 |