Enlight Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.900	18.200	17.500	17.950	17.950	97,001
2026-07-23	18.450	18.450	17.800	17.850	17.850	116,223
2026-07-22	18.850	18.850	18.100	18.300	18.300	164,085
2026-07-21	18.550	18.850	17.500	18.500	18.500	204,001
2026-07-20	18.850	18.850	18.200	18.550	18.550	99,001
2026-07-17	19.550	19.550	18.550	18.550	18.550	173,000
2026-07-16	19.900	19.950	19.500	19.550	19.550	87,021
2026-07-15	19.600	19.950	19.300	19.900	19.900	129,251
2026-07-14	19.450	19.750	18.800	19.400	19.400	263,028
2026-07-13	20.350	20.500	19.550	19.900	19.900	216,000
2026-07-10	20.250	20.250	20.250	20.250	20.250	0
2026-07-09	20.650	20.750	20.000	20.250	20.250	227,000
2026-07-08	20.950	21.200	20.650	20.650	20.650	134,520
2026-07-07	22.700	22.700	20.700	20.700	20.700	362,429
2026-07-06	21.900	21.900	21.900	21.900	21.900	0
2026-07-03	21.300	22.000	21.300	21.900	21.900	239,021
2026-07-02	21.300	22.000	21.200	21.350	21.350	108,001
2026-07-01	22.000	22.000	21.150	21.250	21.250	209,020
2026-06-30	21.450	21.950	21.450	21.900	21.900	120,010
2026-06-29	21.350	21.450	21.200	21.250	21.250	93,132
2026-06-26	21.500	21.800	21.300	21.300	21.300	207,257
2026-06-25	22.500	22.700	21.800	21.800	21.800	316,806
2026-06-24	22.100	23.400	22.100	22.250	22.250	234,086
2026-06-23	23.500	23.500	22.350	22.450	22.450	259,001
2026-06-22	22.550	23.400	22.500	23.400	23.400	331,270
2026-06-18	22.250	23.000	22.250	22.500	22.500	191,150
2026-06-17	21.750	22.350	21.700	21.800	21.800	102,520
2026-06-16	22.200	22.200	21.650	21.800	21.800	227,979
2026-06-15	22.100	22.650	22.000	22.100	22.100	276,034
2026-06-12	22.450	22.600	22.100	22.100	22.100	184,375
2026-06-11	22.500	23.200	21.850	22.250	22.250	239,415
2026-06-10	22.500	23.500	22.500	22.500	22.500	226,237
2026-06-09	23.800	23.800	22.700	22.800	22.800	253,317
2026-06-08	21.750	23.150	21.750	22.400	22.400	408,098
2026-06-05	25.550	25.550	24.100	24.150	24.150	458,087
2026-06-04	26.500	26.500	25.900	25.950	25.950	285,175
2026-06-03	26.800	27.100	25.800	26.500	26.500	408,116
2026-06-02	27.350	27.350	25.900	26.300	26.300	539,679
2026-06-01	28.200	28.900	26.400	26.950	26.950	921,601
2026-05-29	29.000	29.150	25.500	28.200	28.200	1,786,813
2026-05-28	27.700	27.800	26.800	27.800	27.800	1,882,800
2026-05-27	23.500	25.300	23.500	25.300	25.300	1,820,497
2026-05-26	22.700	23.600	22.050	23.000	23.000	396,600
2026-05-25	22.100	22.900	22.050	22.500	22.500	259,704
2026-05-22	22.000	22.400	21.500	22.000	22.000	133,068
2026-05-21	22.100	22.500	21.650	22.000	22.000	138,000
2026-05-20	21.600	21.700	21.450	21.500	21.500	65,085
2026-05-19	22.150	22.350	21.650	21.650	21.650	137,000
2026-05-18	20.650	22.250	20.650	22.200	22.200	327,045
2026-05-15	21.200	21.300	20.550	20.650	20.650	240,196
2026-05-14	21.800	21.800	21.050	21.200	21.200	118,124
2026-05-13	21.300	21.350	21.050	21.300	21.300	101,689
2026-05-12	21.500	21.500	21.200	21.350	21.350	107,016
2026-05-11	22.600	22.600	21.450	21.500	21.500	318,098
2026-05-08	23.400	23.400	22.500	22.600	22.600	257,017
2026-05-07	23.950	23.950	22.800	23.300	23.300	209,062
2026-05-06	23.800	24.000	23.000	23.350	23.350	285,010
2026-05-05	23.200	23.500	22.900	23.400	23.400	329,394
2026-05-04	22.500	23.200	22.400	22.800	22.800	318,200
2026-04-30	22.400	23.000	22.300	22.500	22.500	160,008

← NewerPage 2 of 5 · 244 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.