Enlight Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22.850	22.850	22.300	22.450	22.450	137,022
2026-04-28	22.600	22.700	22.000	22.400	22.400	113,200
2026-04-27	23.000	23.150	22.100	22.600	22.600	198,302
2026-04-24	22.700	23.000	22.100	22.550	22.550	154,000
2026-04-23	23.000	23.050	21.700	22.300	22.300	323,193
2026-04-22	23.150	23.200	22.750	23.000	23.000	253,000
2026-04-21	24.000	24.000	23.150	23.150	23.150	310,050
2026-04-20	23.000	23.550	22.800	23.100	23.100	525,646
2026-04-17	21.800	22.800	21.800	22.450	22.450	261,192
2026-04-16	21.900	22.000	21.550	21.800	21.800	182,100
2026-04-15	21.450	22.950	21.050	21.900	21.900	444,085
2026-04-14	21.300	21.300	20.750	20.900	20.900	143,240
2026-04-13	20.750	21.750	20.750	21.250	21.250	171,002
2026-04-10	20.950	20.950	20.550	20.750	20.750	120,043
2026-04-09	20.650	21.250	20.600	20.800	20.800	133,250
2026-04-08	21.900	22.500	20.300	20.600	20.600	725,055
2026-04-07	22.500	22.500	21.650	21.850	21.850	177,903
2026-04-02	23.500	23.550	22.450	22.500	22.500	116,005
2026-04-01	24.050	24.050	23.150	23.500	23.500	187,001
2026-03-31	23.300	24.900	22.850	23.650	23.650	477,031
2026-03-30	22.850	23.300	22.000	23.300	23.300	153,033
2026-03-27	22.000	23.100	21.400	22.800	22.800	230,008
2026-03-26	22.150	22.700	22.000	22.400	22.400	138,120
2026-03-25	23.200	23.200	21.950	22.500	22.500	189,001
2026-03-24	22.100	22.600	21.000	21.300	21.300	101,085
2026-03-23	22.100	22.150	20.700	21.850	21.850	201,009
2026-03-20	24.600	24.600	23.000	23.000	23.000	383,011
2026-03-19	22.700	24.500	22.700	23.200	23.200	1,052,022
2026-03-18	20.700	22.700	20.700	22.700	22.700	460,301
2026-03-17	20.450	20.850	20.450	20.650	20.650	58,058
2026-03-16	20.500	20.600	20.400	20.450	20.450	79,073
2026-03-13	20.550	20.850	20.500	20.600	20.600	76,027
2026-03-12	21.000	21.500	21.000	21.100	21.100	66,025
2026-03-11	21.100	21.900	21.050	21.200	21.200	60,209
2026-03-10	22.100	22.100	20.850	21.100	21.100	37,171
2026-03-09	20.550	21.500	20.350	20.800	20.800	110,216
2026-03-06	21.000	21.650	21.000	21.650	21.650	67,047
2026-03-05	21.250	21.500	20.750	21.500	21.500	77,121
2026-03-04	21.150	21.150	20.500	20.700	20.700	176,103
2026-03-03	22.200	23.000	21.550	21.700	21.700	148,085
2026-03-02	22.600	22.600	22.050	22.200	22.200	148,152
2026-02-26	22.450	22.500	22.050	22.150	22.150	121,397
2026-02-25	22.550	22.550	22.050	22.050	22.050	128,601
2026-02-24	22.800	22.900	22.050	22.550	22.550	241,028
2026-02-23	25.050	25.050	22.700	22.800	22.800	758,005
2026-02-11	21.300	22.800	21.300	22.800	22.800	506,000
2026-02-10	21.300	21.300	20.750	20.750	20.750	102,239
2026-02-09	21.350	22.000	21.200	21.450	21.450	128,171
2026-02-06	21.550	21.800	21.300	21.350	21.350	84,003
2026-02-05	22.000	22.050	21.550	22.050	22.050	71,002
2026-02-04	21.800	22.500	21.350	22.400	22.400	95,201
2026-02-03	22.000	22.000	21.450	21.500	21.500	46,036
2026-02-02	22.100	22.100	21.300	21.450	21.450	98,000
2026-01-30	22.050	22.500	22.000	22.100	22.100	94,603
2026-01-29	22.700	23.000	22.050	22.400	22.400	143,120
2026-01-28	22.900	22.950	22.300	22.700	22.700	144,014
2026-01-27	22.900	23.600	22.650	22.950	22.950	252,928
2026-01-26	24.000	24.100	22.700	22.900	22.900	681,134
2026-01-23	21.950	24.100	21.950	24.100	24.100	687,001
2026-01-22	21.800	21.950	21.400	21.950	21.950	94,064

← NewerPage 3 of 21 · 1,216 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.