Enlight Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 22.000 | 22.000 | 21.800 | 21.800 | 21.800 | 83,153 |
| 2026-01-20 | 22.350 | 22.700 | 22.000 | 22.000 | 22.000 | 118,157 |
| 2026-01-19 | 22.100 | 22.500 | 21.950 | 22.350 | 22.350 | 151,050 |
| 2026-01-16 | 22.050 | 22.200 | 21.750 | 21.900 | 21.900 | 66,095 |
| 2026-01-15 | 21.700 | 22.000 | 21.300 | 21.950 | 21.950 | 64,425 |
| 2026-01-14 | 21.900 | 21.900 | 21.450 | 21.700 | 21.700 | 25,011 |
| 2026-01-13 | 21.800 | 22.000 | 21.300 | 21.400 | 21.400 | 121,467 |
| 2026-01-12 | 21.650 | 22.000 | 21.600 | 21.800 | 21.800 | 95,602 |
| 2026-01-09 | 21.950 | 22.900 | 21.650 | 21.650 | 21.650 | 36,020 |
| 2026-01-08 | 21.650 | 21.800 | 21.450 | 21.800 | 21.800 | 54,871 |
| 2026-01-07 | 22.300 | 22.300 | 21.350 | 21.650 | 21.650 | 52,060 |
| 2026-01-06 | 21.300 | 21.450 | 21.250 | 21.350 | 21.350 | 84,245 |
| 2026-01-05 | 21.750 | 22.150 | 21.500 | 21.500 | 21.500 | 155,287 |
| 2026-01-02 | 21.500 | 21.850 | 21.100 | 21.600 | 21.600 | 72,838 |
| 2025-12-31 | 21.400 | 21.550 | 21.400 | 21.450 | 21.450 | 74,002 |
| 2025-12-30 | 21.750 | 21.750 | 21.450 | 21.600 | 21.600 | 71,000 |
| 2025-12-29 | 21.700 | 22.000 | 21.400 | 21.650 | 21.650 | 82,000 |
| 2025-12-26 | 21.450 | 21.500 | 21.400 | 21.400 | 21.400 | 32,143 |
| 2025-12-24 | 21.550 | 21.550 | 21.350 | 21.550 | 21.550 | 61,596 |
| 2025-12-23 | 21.800 | 21.800 | 21.500 | 21.700 | 21.700 | 50,000 |
| 2025-12-22 | 22.100 | 22.100 | 21.700 | 21.700 | 21.700 | 59,601 |
| 2025-12-19 | 22.000 | 22.000 | 21.550 | 21.900 | 21.900 | 92,001 |
| 2025-12-18 | 22.550 | 22.550 | 22.000 | 22.000 | 22.000 | 47,001 |
| 2025-12-17 | 22.050 | 22.550 | 22.000 | 22.550 | 22.550 | 61,260 |
| 2025-12-16 | 22.300 | 22.550 | 21.800 | 22.550 | 22.550 | 73,002 |
| 2025-12-15 | 22.500 | 22.700 | 22.500 | 22.600 | 22.600 | 67,000 |
| 2025-12-12 | 22.800 | 23.000 | 22.700 | 22.700 | 22.700 | 51,000 |
| 2025-12-11 | 23.300 | 23.300 | 22.800 | 22.900 | 22.900 | 82,206 |
| 2025-12-10 | 23.850 | 23.850 | 23.350 | 23.400 | 23.400 | 68,348 |
| 2025-12-09 | 24.000 | 24.100 | 23.800 | 23.850 | 23.850 | 26,661 |
| 2025-12-08 | 24.650 | 24.650 | 23.550 | 24.300 | 24.300 | 100,428 |
| 2025-12-05 | 24.450 | 25.150 | 24.450 | 25.000 | 25.000 | 89,363 |
| 2025-12-04 | 24.850 | 25.450 | 24.800 | 24.950 | 24.950 | 36,000 |
| 2025-12-03 | 25.100 | 25.100 | 24.750 | 25.000 | 25.000 | 72,000 |
| 2025-12-02 | 24.950 | 24.950 | 24.600 | 24.900 | 24.900 | 52,059 |
| 2025-12-01 | 24.500 | 24.900 | 24.050 | 24.900 | 24.900 | 114,001 |
| 2025-11-28 | 25.300 | 25.300 | 24.600 | 24.950 | 24.950 | 91,000 |
| 2025-11-27 | 25.500 | 25.500 | 24.000 | 25.450 | 25.450 | 177,016 |
| 2025-11-26 | 24.650 | 25.750 | 24.600 | 25.400 | 25.400 | 181,054 |
| 2025-11-25 | 26.300 | 26.300 | 24.200 | 24.750 | 24.750 | 222,556 |
| 2025-11-24 | 23.200 | 25.300 | 23.200 | 24.300 | 24.300 | 240,085 |
| 2025-11-21 | 22.200 | 23.200 | 22.000 | 23.000 | 23.000 | 89,000 |
| 2025-11-20 | 21.950 | 22.600 | 21.950 | 22.600 | 22.600 | 105,249 |
| 2025-11-19 | 21.950 | 21.950 | 21.300 | 21.850 | 21.850 | 80,000 |
| 2025-11-18 | 22.100 | 22.400 | 21.500 | 21.900 | 21.900 | 133,025 |
| 2025-11-17 | 23.000 | 23.000 | 22.050 | 22.250 | 22.250 | 61,063 |
| 2025-11-14 | 22.800 | 23.000 | 22.700 | 22.900 | 22.900 | 74,052 |
| 2025-11-13 | 22.700 | 23.450 | 22.600 | 23.150 | 23.150 | 65,350 |
| 2025-11-12 | 22.950 | 23.000 | 22.850 | 22.950 | 22.950 | 20,601 |
| 2025-11-11 | 22.900 | 23.100 | 22.900 | 22.900 | 22.900 | 89,000 |
| 2025-11-10 | 23.600 | 23.600 | 22.850 | 23.350 | 23.350 | 72,290 |
| 2025-11-07 | 22.800 | 23.150 | 22.800 | 23.050 | 23.050 | 89,000 |
| 2025-11-06 | 23.000 | 23.200 | 22.500 | 22.850 | 22.850 | 96,139 |
| 2025-11-05 | 23.200 | 23.200 | 22.700 | 22.900 | 22.900 | 62,000 |
| 2025-11-04 | 22.800 | 23.250 | 22.500 | 23.200 | 23.200 | 137,000 |
| 2025-11-03 | 23.000 | 23.100 | 22.600 | 22.600 | 22.600 | 100,065 |
| 2025-10-31 | 22.400 | 23.150 | 22.200 | 23.000 | 23.000 | 111,010 |
| 2025-10-30 | 22.300 | 22.600 | 22.200 | 22.450 | 22.450 | 77,054 |
| 2025-10-29 | 22.900 | 23.200 | 22.500 | 23.050 | 23.050 | 60,060 |
| 2025-10-28 | 22.600 | 22.900 | 22.250 | 22.900 | 22.900 | 72,264 |
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.