Enlight Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	23.500	23.500	23.000	23.100	23.100	51,186
2023-11-03	23.800	23.800	22.850	23.500	23.500	42,296
2023-11-02	23.250	23.650	22.900	23.500	23.500	72,170
2023-11-01	22.850	23.250	22.850	23.250	23.250	33,004
2023-10-31	23.200	23.200	22.700	22.700	22.700	275,884
2023-10-30	24.100	24.500	23.300	23.300	23.300	203,395
2023-10-27	23.500	24.150	23.450	24.050	24.050	119,348
2023-10-26	23.500	23.550	23.400	23.400	23.400	96,000
2023-10-25	23.700	23.850	23.400	23.600	23.600	357,000
2023-10-24	24.250	24.300	23.500	23.800	23.800	744,106
2023-10-23	24.200	24.700	24.200	24.250	24.250	601,540
2023-10-20	24.450	24.900	23.700	24.000	24.000	1,300,505
2023-10-19	22.900	24.350	22.650	24.350	24.350	1,228,650
2023-10-18	22.200	22.600	22.150	22.150	22.150	139,001
2023-10-17	22.200	22.550	22.200	22.200	22.200	39,000
2023-10-16	22.400	22.400	22.150	22.150	22.150	50,133
2023-10-13	22.000	22.600	21.700	22.400	22.400	452,492
2023-10-12	22.000	22.300	21.700	21.700	21.700	131,332
2023-10-11	23.400	23.400	22.100	22.100	22.100	29,001
2023-10-06	22.500	22.500	22.300	22.500	22.500	17,300
2023-10-05	22.200	22.700	22.200	22.700	22.700	54,105
2023-10-04	22.400	22.400	22.200	22.200	22.200	59,235
2023-10-03	22.800	22.800	22.000	22.350	22.350	209,191
2023-10-02	23.100	23.500	22.500	22.500	22.500	255,000
2023-09-28	23.800	24.300	22.800	23.100	23.100	413,806
2023-09-27	22.450	22.450	22.450	22.450	22.450	0
2023-09-26	22.300	22.700	22.300	22.450	22.450	138,000
2023-09-25	22.650	22.650	22.400	22.500	22.500	111,271
2023-09-22	22.300	22.650	22.200	22.650	22.650	50,000
2023-09-21	22.600	22.700	22.000	22.700	22.700	140,000
2023-09-20	22.700	22.700	22.500	22.650	22.650	47,180
2023-09-19	22.850	23.000	22.700	22.700	22.700	57,175
2023-09-18	23.850	23.850	22.800	22.900	22.900	80,955
2023-09-15	23.300	23.300	22.900	22.900	22.900	120,000
2023-09-14	23.600	23.600	23.200	23.600	23.600	65,008
2023-09-13	23.450	23.800	23.000	23.600	23.600	256,523
2023-09-12	24.000	24.000	23.200	23.400	23.400	84,954
2023-09-11	23.900	23.900	23.400	23.900	23.900	115,000
2023-09-08	23.400	24.350	23.300	24.000	24.000	289,120
2023-09-07	24.000	24.000	23.300	23.450	23.450	69,091
2023-09-06	23.700	24.300	23.450	24.000	24.000	173,977
2023-09-05	23.800	24.000	23.350	23.800	23.800	99,160
2023-09-04	23.500	24.400	23.450	23.800	23.800	259,619
2023-09-01	23.700	23.700	23.350	23.400	23.400	128,702
2023-08-31	22.500	23.700	22.450	23.700	23.700	422,244
2023-08-30	22.300	22.600	22.300	22.450	22.450	28,137
2023-08-29	22.150	22.450	22.150	22.300	22.300	52,000
2023-08-28	23.350	23.350	22.100	22.100	22.100	117,000
2023-08-25	22.350	22.450	22.350	22.450	22.450	41,000
2023-08-24	22.350	22.450	22.300	22.350	22.350	42,324
2023-08-23	22.300	22.450	22.300	22.350	22.350	60,017
2023-08-22	22.100	22.500	22.100	22.300	22.300	21,017
2023-08-21	22.200	22.500	22.100	22.200	22.200	71,037
2023-08-18	22.600	22.700	22.500	22.500	22.500	141,531
2023-08-17	22.800	22.950	22.700	22.750	22.750	67,073
2023-08-16	22.900	22.950	22.800	22.900	22.900	52,171
2023-08-15	23.450	23.450	22.800	22.900	22.900	50,010
2023-08-14	23.200	23.600	22.800	23.450	23.450	114,000
2023-08-11	23.050	23.400	23.000	23.050	23.050	132,000
2023-08-10	23.600	23.600	22.800	22.800	22.800	87,000

← NewerPage 13 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.