Enlight Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.850	22.850	22.500	22.600	22.600	73,288
2025-10-23	22.800	23.000	22.800	22.800	22.800	87,018
2025-10-22	22.850	22.950	22.700	22.800	22.800	74,193
2025-10-21	23.000	23.350	22.750	22.950	22.950	95,020
2025-10-20	23.500	23.500	22.650	23.500	23.500	74,000
2025-10-17	23.400	23.400	23.100	23.200	23.200	52,085
2025-10-16	23.600	23.600	23.150	23.600	23.600	56,287
2025-10-15	23.200	23.600	23.200	23.600	23.600	42,325
2025-10-14	23.800	24.000	23.100	23.200	23.200	112,006
2025-10-13	24.000	24.000	23.200	23.800	23.800	111,502
2025-10-09	25.300	25.300	24.600	24.700	24.700	68,103
2025-10-08	24.200	25.200	24.200	24.950	24.950	75,253
2025-10-07	25.950	25.950	24.850	25.000	25.000	83,002
2025-10-03	26.150	26.150	25.300	26.000	26.000	78,016
2025-10-02	26.500	26.800	25.600	26.150	26.150	187,091
2025-10-01	25.000	27.200	25.000	26.700	26.700	333,171
2025-09-30	23.000	24.950	23.000	24.950	24.950	230,443
2025-09-29	23.500	23.500	23.500	23.500	23.500	0
2025-09-26	23.800	23.800	22.500	23.500	23.500	153,000
2025-09-25	24.000	24.000	23.500	23.500	23.500	50,129
2025-09-24	23.700	24.400	23.600	24.000	24.000	101,472
2025-09-23	24.200	24.200	23.500	23.700	23.700	65,000
2025-09-22	23.800	24.500	23.800	24.150	24.150	69,175
2025-09-19	24.000	24.100	23.350	23.700	23.700	103,001
2025-09-18	25.000	25.000	24.050	24.100	24.100	64,304
2025-09-17	23.800	24.800	23.800	24.450	24.450	79,107
2025-09-16	23.800	24.300	23.250	23.700	23.700	151,000
2025-09-15	24.800	24.950	23.800	23.800	23.800	213,002
2025-09-12	25.400	25.500	24.800	25.000	25.000	62,064
2025-09-11	25.700	25.750	24.500	25.050	25.050	283,290
2025-09-10	26.200	26.200	25.850	26.000	26.000	87,027
2025-09-09	26.050	26.400	25.600	26.050	26.050	118,601
2025-09-08	26.250	26.250	26.000	26.050	26.050	50,085
2025-09-05	26.250	26.500	26.050	26.150	26.150	58,536
2025-09-04	26.200	26.450	26.000	26.050	26.050	54,455
2025-09-03	25.900	26.300	25.900	26.100	26.100	37,025
2025-09-02	26.100	26.100	25.850	25.850	25.850	68,000
2025-09-01	26.500	26.500	25.900	25.900	25.900	90,000
2025-08-29	26.950	26.950	26.200	26.400	26.400	58,872
2025-08-28	26.050	26.600	26.050	26.200	26.200	27,311
2025-08-27	25.900	26.500	25.900	26.050	26.050	121,632
2025-08-26	26.050	26.200	25.800	25.900	25.900	84,001
2025-08-25	26.050	26.950	26.000	26.400	26.400	104,122
2025-08-22	26.100	26.250	26.000	26.000	26.000	51,145
2025-08-21	26.450	26.550	25.500	26.100	26.100	67,001
2025-08-20	27.400	27.400	26.200	26.250	26.250	93,577
2025-08-19	26.950	26.950	26.500	26.600	26.600	116,000
2025-08-18	27.200	27.500	26.950	26.950	26.950	141,085
2025-08-15	29.300	29.300	26.550	27.450	27.450	316,315
2025-08-14	27.450	30.050	27.400	29.500	29.500	407,103
2025-08-13	26.850	27.500	26.600	27.350	27.350	169,065
2025-08-12	26.800	26.900	26.500	26.500	26.500	107,000
2025-08-11	26.850	26.850	26.000	26.800	26.800	104,000
2025-08-08	26.850	26.900	26.500	26.650	26.650	87,101
2025-08-07	27.050	27.050	26.650	26.950	26.950	51,199
2025-08-06	27.050	27.050	26.700	27.000	27.000	44,001
2025-08-05	26.750	27.200	26.750	27.000	27.000	139,143
2025-08-04	26.750	26.900	26.700	26.700	26.700	25,001
2025-08-01	26.450	26.450	26.450	26.450	26.450	0
2025-07-31	27.100	27.100	26.400	26.450	26.450	34,309

← NewerPage 5 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.