EirGenix Inc. (TPE:6589)
Taiwan
· Delayed Price · Currency is TWD 47.65
+1.55 (3.36%)
At close: Apr 28, 2026
EirGenix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.30 | 48.45 | 46.10 | 47.65 | 47.65 | 3.36% | 1,216,153 |
| Apr 27, 2026 | 45.60 | 47.10 | 43.50 | 46.10 | 46.10 | 1.10% | 2,053,838 |
| Apr 24, 2026 | 47.25 | 47.30 | 45.15 | 45.60 | 45.60 | -2.98% | 1,832,036 |
| Apr 23, 2026 | 49.05 | 49.10 | 46.50 | 47.00 | 47.00 | -3.79% | 1,727,159 |
| Apr 22, 2026 | 48.60 | 49.45 | 48.10 | 48.85 | 48.85 | 1.03% | 1,277,382 |
| Apr 21, 2026 | 48.95 | 48.95 | 47.90 | 48.35 | 48.35 | -1.33% | 1,916,940 |
| Apr 20, 2026 | 50.60 | 50.70 | 49.00 | 49.00 | 49.00 | -3.16% | 1,737,489 |
| Apr 17, 2026 | 51.30 | 51.30 | 50.20 | 50.60 | 50.60 | -1.36% | 913,097 |
| Apr 16, 2026 | 52.20 | 52.40 | 51.00 | 51.30 | 51.30 | -0.39% | 1,203,447 |
| Apr 15, 2026 | 51.40 | 51.70 | 50.50 | 51.50 | 51.50 | 0.39% | 817,855 |
| Apr 14, 2026 | 52.60 | 52.70 | 51.10 | 51.30 | 51.30 | -1.35% | 946,993 |
| Apr 13, 2026 | 53.20 | 53.40 | 51.90 | 52.00 | 52.00 | -1.70% | 736,541 |
| Apr 10, 2026 | 54.90 | 55.60 | 52.70 | 52.90 | 52.90 | -2.76% | 1,390,342 |
| Apr 9, 2026 | 55.80 | 55.80 | 54.10 | 54.40 | 54.40 | -2.51% | 858,708 |
| Apr 8, 2026 | 56.40 | 56.40 | 55.30 | 55.80 | 55.80 | - | 400,259 |
| Apr 7, 2026 | 57.50 | 57.50 | 55.80 | 55.80 | 55.80 | -2.62% | 479,164 |
| Apr 2, 2026 | 57.00 | 58.40 | 57.00 | 57.30 | 57.30 | 0.53% | 422,426 |
| Apr 1, 2026 | 55.00 | 57.10 | 55.00 | 57.00 | 57.00 | 4.01% | 455,899 |
| Mar 31, 2026 | 55.60 | 56.50 | 54.80 | 54.80 | 54.80 | -1.62% | 423,420 |
| Mar 30, 2026 | 56.80 | 56.80 | 55.70 | 55.70 | 55.70 | -2.11% | 320,755 |
| Mar 27, 2026 | 56.70 | 57.10 | 56.30 | 56.90 | 56.90 | - | 251,521 |
| Mar 26, 2026 | 59.50 | 59.50 | 56.80 | 56.90 | 56.90 | -2.57% | 424,513 |
| Mar 25, 2026 | 59.50 | 59.80 | 58.30 | 58.40 | 58.40 | 2.10% | 793,006 |
| Mar 24, 2026 | 57.00 | 58.20 | 56.50 | 57.20 | 57.20 | 1.96% | 584,195 |
| Mar 23, 2026 | 55.20 | 57.30 | 53.80 | 56.10 | 56.10 | -0.71% | 633,230 |
| Mar 20, 2026 | 56.30 | 57.00 | 56.10 | 56.50 | 56.50 | -0.53% | 472,886 |
| Mar 19, 2026 | 59.30 | 59.30 | 56.50 | 56.80 | 56.80 | -4.38% | 919,691 |
| Mar 18, 2026 | 60.00 | 61.00 | 59.20 | 59.40 | 59.40 | 3.48% | 1,102,057 |
| Mar 17, 2026 | 57.20 | 57.90 | 57.00 | 57.40 | 57.40 | 0.88% | 323,001 |
| Mar 16, 2026 | 57.00 | 57.60 | 56.90 | 56.90 | 56.90 | 0.35% | 417,350 |
| Mar 13, 2026 | 56.70 | 57.60 | 56.60 | 56.70 | 56.70 | -1.73% | 539,648 |
| Mar 12, 2026 | 58.20 | 58.80 | 57.50 | 57.70 | 57.70 | -2.37% | 371,413 |
| Mar 11, 2026 | 58.40 | 59.60 | 58.30 | 59.10 | 59.10 | 2.07% | 272,322 |
| Mar 10, 2026 | 58.60 | 58.90 | 57.30 | 57.90 | 57.90 | 1.58% | 462,984 |
| 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% | 574,454 |
| Mar 5, 2026 | 59.50 | 61.00 | 59.50 | 61.00 | 61.00 | 3.74% | 537,307 |
| Mar 4, 2026 | 61.00 | 61.00 | 58.80 | 58.80 | 58.80 | -2.65% | 733,538 |
| Mar 3, 2026 | 61.00 | 61.50 | 60.40 | 60.40 | 60.40 | -1.31% | 514,246 |
| Mar 2, 2026 | 59.00 | 61.80 | 59.00 | 61.20 | 61.20 | 0.99% | 651,121 |
| 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% | 453,207 |
| Feb 24, 2026 | 61.50 | 62.10 | 61.30 | 61.50 | 61.50 | 0.33% | 446,223 |
| 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% | 380,035 |
| 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% | 918,312 |
| 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% | 528,984 |
| 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% | 659,745 |
| 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 |