Enlight Corp historical data

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

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

← NewerPage 4 of 21 · 1,221 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.