eGalax_eMPIA Technology Inc. (TPEX:3556)
Taiwan
· Delayed Price · Currency is TWD 51.70
+1.20 (2.38%)
Apr 29, 2026, 1:30 PM CST
eGalax_eMPIA Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.80 | 52.60 | 50.00 | 51.70 | 51.70 | 2.38% | 586,679 |
| Apr 28, 2026 | 50.30 | 51.20 | 49.80 | 50.50 | 50.50 | 0.40% | 325,996 |
| Apr 27, 2026 | 54.00 | 54.00 | 49.55 | 50.30 | 50.30 | -6.85% | 645,131 |
| Apr 24, 2026 | 54.20 | 57.50 | 53.30 | 54.00 | 54.00 | 1.89% | 1,015,410 |
| Apr 23, 2026 | 57.10 | 57.90 | 51.10 | 53.00 | 53.00 | -5.86% | 1,546,448 |
| Apr 22, 2026 | 58.10 | 58.60 | 56.10 | 56.30 | 56.30 | -3.10% | 2,186,140 |
| Apr 21, 2026 | 54.60 | 58.10 | 54.50 | 58.10 | 58.10 | 9.83% | 3,378,652 |
| Apr 20, 2026 | 49.80 | 52.90 | 49.80 | 52.90 | 52.90 | 9.98% | 1,861,311 |
| Apr 17, 2026 | 48.00 | 48.45 | 47.50 | 48.10 | 48.10 | -0.31% | 237,532 |
| Apr 16, 2026 | 49.00 | 49.30 | 48.10 | 48.25 | 48.25 | -0.82% | 268,185 |
| Apr 15, 2026 | 49.25 | 49.70 | 48.20 | 48.65 | 48.65 | 1.25% | 540,504 |
| Apr 14, 2026 | 49.55 | 49.65 | 48.00 | 48.05 | 48.05 | -1.74% | 608,842 |
| Apr 13, 2026 | 44.75 | 48.90 | 44.10 | 48.90 | 48.90 | 9.27% | 982,744 |
| Apr 10, 2026 | 45.35 | 45.80 | 44.60 | 44.75 | 44.75 | - | 360,559 |
| Apr 9, 2026 | 46.00 | 46.00 | 44.75 | 44.75 | 44.75 | -2.29% | 177,525 |
| Apr 8, 2026 | 46.50 | 46.80 | 45.80 | 45.80 | 45.80 | 0.22% | 421,188 |
| Apr 7, 2026 | 44.55 | 46.00 | 44.55 | 45.70 | 45.70 | 4.22% | 356,645 |
| Apr 2, 2026 | 43.00 | 44.30 | 42.70 | 43.85 | 43.85 | 2.69% | 195,768 |
| Apr 1, 2026 | 42.50 | 43.50 | 42.50 | 42.70 | 42.70 | 0.95% | 121,012 |
| Mar 31, 2026 | 43.20 | 43.50 | 42.20 | 42.30 | 42.30 | -2.53% | 131,748 |
| Mar 30, 2026 | 44.20 | 44.60 | 43.30 | 43.40 | 43.40 | -2.91% | 110,987 |
| Mar 27, 2026 | 44.05 | 45.00 | 43.25 | 44.70 | 44.70 | 1.48% | 128,817 |
| Mar 26, 2026 | 45.25 | 45.60 | 44.05 | 44.05 | 44.05 | -2.65% | 239,871 |
| Mar 25, 2026 | 42.05 | 45.95 | 42.05 | 45.25 | 45.25 | 7.87% | 512,332 |
| Mar 24, 2026 | 41.80 | 42.50 | 41.25 | 41.95 | 41.95 | 1.94% | 82,535 |
| Mar 23, 2026 | 42.00 | 42.00 | 40.90 | 41.15 | 41.15 | -3.74% | 174,529 |
| Mar 20, 2026 | 42.15 | 43.20 | 42.00 | 42.75 | 42.75 | 1.42% | 91,196 |
| Mar 19, 2026 | 42.45 | 42.85 | 42.10 | 42.15 | 42.15 | -2.09% | 86,966 |
| Mar 18, 2026 | 42.80 | 43.20 | 42.55 | 43.05 | 43.05 | 0.94% | 160,961 |
| Mar 17, 2026 | 42.70 | 43.35 | 42.35 | 42.65 | 42.65 | 1.79% | 133,629 |
| Mar 16, 2026 | 42.00 | 42.30 | 41.30 | 41.90 | 41.90 | 0.24% | 142,946 |
| Mar 13, 2026 | 42.00 | 42.15 | 41.70 | 41.80 | 41.80 | -0.48% | 62,834 |
| Mar 12, 2026 | 42.00 | 42.50 | 41.90 | 42.00 | 42.00 | -0.47% | 62,504 |
| Mar 11, 2026 | 40.70 | 42.70 | 40.70 | 42.20 | 42.20 | 3.94% | 127,374 |
| Mar 10, 2026 | 41.00 | 41.00 | 40.20 | 40.60 | 40.60 | 0.12% | 115,806 |
| Mar 9, 2026 | 40.95 | 41.25 | 40.00 | 40.55 | 40.55 | -4.02% | 162,040 |
| Mar 6, 2026 | 40.80 | 42.45 | 40.80 | 42.25 | 42.25 | -3.65% | 308,337 |
| Mar 5, 2026 | 42.70 | 44.50 | 42.70 | 43.85 | 43.85 | 3.18% | 127,051 |
| Mar 4, 2026 | 43.10 | 43.75 | 42.10 | 42.50 | 42.50 | -3.19% | 266,240 |
| Mar 3, 2026 | 46.05 | 46.05 | 43.85 | 43.90 | 43.90 | -3.73% | 183,748 |
| Mar 2, 2026 | 44.60 | 46.40 | 43.15 | 45.60 | 45.60 | 2.24% | 317,031 |
| Feb 26, 2026 | 44.10 | 44.70 | 44.05 | 44.60 | 44.60 | 1.48% | 187,106 |
| Feb 25, 2026 | 44.50 | 44.60 | 43.00 | 43.95 | 43.95 | 0.23% | 302,155 |
| Feb 24, 2026 | 44.85 | 44.85 | 43.80 | 43.85 | 43.85 | -1.24% | 157,332 |
| Feb 23, 2026 | 43.20 | 45.30 | 43.20 | 44.40 | 44.40 | 3.38% | 230,523 |
| Feb 11, 2026 | 45.80 | 45.80 | 42.85 | 42.95 | 42.95 | -4.13% | 398,310 |
| Feb 10, 2026 | 44.85 | 45.40 | 44.00 | 44.80 | 44.80 | -0.55% | 205,658 |
| Feb 9, 2026 | 47.00 | 47.00 | 44.80 | 45.05 | 45.05 | -2.07% | 423,304 |
| Feb 6, 2026 | 46.50 | 47.25 | 44.80 | 46.00 | 46.00 | 5.75% | 1,236,855 |
| Feb 5, 2026 | 43.60 | 43.60 | 42.95 | 43.50 | 43.50 | -0.34% | 104,717 |
| Feb 4, 2026 | 43.20 | 43.70 | 42.70 | 43.65 | 43.65 | 3.19% | 128,111 |
| Feb 3, 2026 | 42.55 | 43.70 | 42.30 | 42.30 | 42.30 | 0.59% | 143,606 |
| Feb 2, 2026 | 43.75 | 43.75 | 42.05 | 42.05 | 42.05 | -5.51% | 202,850 |
| Jan 30, 2026 | 44.25 | 44.90 | 43.00 | 44.50 | 44.50 | -1.11% | 328,514 |
| Jan 29, 2026 | 45.50 | 46.80 | 42.75 | 45.00 | 45.00 | -1.21% | 1,158,367 |
| Jan 28, 2026 | 41.50 | 45.55 | 41.50 | 45.55 | 45.55 | 9.89% | 1,217,650 |
| Jan 27, 2026 | 41.40 | 41.95 | 41.20 | 41.45 | 41.45 | 0.73% | 170,797 |
| Jan 26, 2026 | 41.80 | 42.40 | 41.00 | 41.15 | 41.15 | -1.32% | 247,025 |
| Jan 23, 2026 | 42.50 | 43.90 | 41.00 | 41.70 | 41.70 | -0.60% | 1,692,959 |
| Jan 22, 2026 | 39.00 | 41.95 | 38.90 | 41.95 | 41.95 | 9.96% | 628,992 |
| Jan 21, 2026 | 38.00 | 38.20 | 38.00 | 38.15 | 38.15 | - | 129,954 |
| Jan 20, 2026 | 38.50 | 38.50 | 37.95 | 38.15 | 38.15 | 0.79% | 191,247 |
| Jan 19, 2026 | 37.75 | 38.00 | 37.55 | 37.85 | 37.85 | 0.26% | 258,593 |
| Jan 16, 2026 | 37.70 | 38.15 | 37.50 | 37.75 | 37.75 | 0.13% | 158,724 |
| Jan 15, 2026 | 37.60 | 37.80 | 37.50 | 37.70 | 37.70 | 0.53% | 103,335 |
| Jan 14, 2026 | 37.20 | 37.60 | 37.10 | 37.50 | 37.50 | 1.35% | 152,747 |
| Jan 13, 2026 | 37.10 | 37.25 | 36.75 | 37.00 | 37.00 | -0.54% | 81,280 |
| Jan 12, 2026 | 37.30 | 37.50 | 37.10 | 37.20 | 37.20 | -0.27% | 83,380 |
| Jan 9, 2026 | 36.75 | 37.30 | 36.45 | 37.30 | 37.30 | 1.08% | 67,396 |
| Jan 8, 2026 | 36.70 | 37.10 | 36.70 | 36.90 | 36.90 | 0.54% | 67,687 |
| Jan 7, 2026 | 36.15 | 36.90 | 36.05 | 36.70 | 36.70 | 1.52% | 97,769 |
| Jan 6, 2026 | 36.15 | 36.50 | 36.00 | 36.15 | 36.15 | 0.84% | 75,206 |
| Jan 5, 2026 | 36.80 | 36.80 | 35.50 | 35.85 | 35.85 | -2.98% | 230,911 |
| Jan 2, 2026 | 36.90 | 37.20 | 36.60 | 36.95 | 36.95 | 0.14% | 82,977 |
| Dec 31, 2025 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | - | 19,590 |
| Dec 30, 2025 | 36.90 | 37.00 | 36.80 | 36.90 | 36.90 | - | 56,258 |
| Dec 29, 2025 | 37.20 | 37.30 | 36.90 | 36.90 | 36.90 | -0.40% | 45,099 |
| Dec 26, 2025 | 37.00 | 37.30 | 37.00 | 37.05 | 37.05 | 0.14% | 27,707 |
| Dec 24, 2025 | 37.45 | 37.45 | 37.00 | 37.00 | 37.00 | - | 29,030 |
| Dec 23, 2025 | 37.10 | 37.20 | 37.00 | 37.00 | 37.00 | -0.27% | 20,826 |
| Dec 22, 2025 | 37.20 | 37.40 | 36.75 | 37.10 | 37.10 | -0.54% | 46,815 |
| Dec 19, 2025 | 37.40 | 37.60 | 37.30 | 37.30 | 37.30 | 0.81% | 22,408 |
| Dec 18, 2025 | 37.10 | 37.10 | 36.95 | 37.00 | 37.00 | 0.27% | 34,386 |
| Dec 17, 2025 | 36.90 | 37.20 | 36.90 | 36.90 | 36.90 | - | 29,543 |
| Dec 16, 2025 | 36.90 | 36.90 | 36.65 | 36.90 | 36.90 | - | 17,396 |
| Dec 15, 2025 | 36.70 | 37.00 | 36.00 | 36.90 | 36.90 | -0.14% | 27,173 |
| Dec 12, 2025 | 36.95 | 37.05 | 36.90 | 36.95 | 36.95 | - | 42,433 |
| Dec 11, 2025 | 37.15 | 37.15 | 36.90 | 36.95 | 36.95 | -0.54% | 36,197 |
| Dec 10, 2025 | 37.50 | 37.50 | 37.10 | 37.15 | 37.15 | - | 22,751 |
| Dec 9, 2025 | 37.30 | 37.30 | 37.10 | 37.15 | 37.15 | -0.80% | 49,947 |
| Dec 8, 2025 | 37.50 | 37.50 | 36.90 | 37.45 | 37.45 | -1.32% | 100,230 |
| Dec 5, 2025 | 38.20 | 38.20 | 37.95 | 37.95 | 37.95 | -0.65% | 4,136 |
| Dec 4, 2025 | 38.35 | 38.50 | 37.95 | 38.20 | 38.20 | -0.26% | 35,600 |
| Dec 3, 2025 | 37.85 | 38.30 | 37.65 | 38.30 | 38.30 | 1.19% | 61,987 |
| Dec 2, 2025 | 37.90 | 37.95 | 37.60 | 37.85 | 37.85 | 0.66% | 50,555 |
| Dec 1, 2025 | 37.85 | 37.90 | 37.50 | 37.60 | 37.60 | -0.66% | 25,589 |
| Nov 28, 2025 | 37.80 | 37.90 | 37.50 | 37.85 | 37.85 | 0.93% | 48,965 |
| Nov 27, 2025 | 37.30 | 37.70 | 37.15 | 37.50 | 37.50 | - | 24,451 |
| Nov 26, 2025 | 37.20 | 37.95 | 37.20 | 37.50 | 37.50 | 1.08% | 24,382 |
| Nov 25, 2025 | 37.15 | 37.20 | 37.05 | 37.10 | 37.10 | -0.40% | 17,553 |