Enlight Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	24.250	24.250	23.500	24.000	24.000	253,000
2023-08-08	22.800	24.500	22.800	24.500	24.500	476,683
2023-08-07	22.250	22.900	22.200	22.850	22.850	76,029
2023-08-04	22.200	22.700	21.850	22.400	22.400	130,213
2023-08-02	23.000	23.000	22.150	22.150	22.150	409,240
2023-08-01	23.500	23.500	22.850	22.850	22.850	278,207
2023-07-31	25.300	25.300	23.450	23.500	23.500	287,212
2023-07-28	25.000	25.050	24.250	24.350	24.350	396,390
2023-07-27	23.750	25.300	23.750	25.000	25.000	1,442,280
2023-07-26	23.700	23.950	23.450	23.450	23.450	479,380
2023-07-25	22.500	23.500	22.500	23.300	23.300	611,051
2023-07-24	22.850	23.000	22.000	22.500	22.500	256,097
2023-07-21	22.800	22.950	22.600	22.850	22.850	109,020
2023-07-20	22.800	23.100	22.800	22.850	22.850	81,330
2023-07-19	23.200	23.200	22.650	22.900	22.900	124,008
2023-07-18	23.350	23.900	22.700	23.500	23.500	304,808
2023-07-17	23.100	23.400	22.850	23.400	23.400	130,167
2023-07-14	23.200	23.500	22.900	23.200	23.200	172,776
2023-07-13	23.500	23.550	23.000	23.100	23.100	212,601
2023-07-12	22.650	23.950	22.650	23.950	23.950	295,100
2023-07-11	23.200	23.200	22.800	22.800	22.800	166,000
2023-07-10	23.400	23.400	22.900	23.000	23.000	199,386
2023-07-07	23.550	23.950	23.250	23.400	23.400	163,161
2023-07-06	23.750	23.900	23.350	23.800	23.800	925,276
2023-07-05	23.700	24.050	23.500	23.950	23.950	730,000
2023-07-04	24.100	24.100	23.550	24.000	24.000	1,162,883
2023-07-03	23.200	24.000	22.600	24.000	24.000	1,064,467
2023-06-30	23.700	23.750	23.250	23.300	23.300	87,030
2023-06-29	23.350	23.750	23.100	23.600	23.600	73,463
2023-06-28	23.050	23.550	23.050	23.350	23.350	132,030
2023-06-27	23.950	23.950	23.000	23.050	23.050	237,264
2023-06-26	24.300	24.450	23.900	23.900	23.900	215,008
2023-06-21	24.150	24.450	23.850	24.450	24.450	195,202
2023-06-20	24.200	24.400	23.900	24.150	24.150	183,256
2023-06-19	24.050	24.150	23.900	24.000	24.000	131,300
2023-06-16	25.000	25.000	23.950	24.400	24.400	228,623
2023-06-15	23.500	24.000	23.500	24.000	24.000	137,000
2023-06-14	23.650	23.700	23.350	23.500	23.500	129,062
2023-06-13	23.850	23.950	23.600	23.650	23.650	189,052
2023-06-12	24.400	24.400	23.600	24.250	24.250	250,070
2023-06-09	24.850	24.850	24.200	24.250	24.250	171,583
2023-06-08	24.950	25.200	24.500	24.850	24.850	480,171
2023-06-07	23.150	24.950	23.000	24.950	24.950	748,704
2023-06-06	23.500	23.500	23.100	23.100	23.100	44,001
2023-06-05	23.250	23.700	23.200	23.500	23.500	139,284
2023-06-02	22.650	23.300	22.650	23.200	23.200	135,169
2023-06-01	22.800	22.850	22.500	22.750	22.750	95,642
2023-05-31	22.800	23.100	22.500	22.950	22.950	225,420
2023-05-30	23.600	23.650	22.900	22.900	22.900	148,128
2023-05-29	23.850	23.900	23.500	23.550	23.550	195,050
2023-05-26	23.800	24.100	23.700	23.750	23.750	118,016
2023-05-25	24.000	24.050	23.700	23.700	23.700	215,000
2023-05-24	24.200	24.350	23.700	24.150	24.150	271,779
2023-05-23	24.600	25.400	23.900	24.650	24.650	734,171
2023-05-22	22.900	24.600	22.600	24.600	24.600	1,361,306
2023-05-19	22.950	22.950	22.200	22.400	22.400	165,000
2023-05-18	23.400	23.450	22.800	22.950	22.950	176,051
2023-05-17	23.500	23.500	22.850	23.150	23.150	62,116
2023-05-16	22.800	23.500	22.300	22.800	22.800	253,033
2023-05-15	22.950	22.950	22.200	22.800	22.800	219,989

← NewerPage 14 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.