Enlight Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	26.850	26.850	26.550	26.800	26.800	45,210
2025-07-29	26.700	26.850	26.350	26.700	26.700	93,000
2025-07-28	26.500	27.000	26.500	26.850	26.850	46,042
2025-07-25	26.800	26.850	26.650	26.650	26.650	11,001
2025-07-24	26.750	26.800	26.650	26.700	26.700	46,090
2025-07-23	26.700	27.150	26.650	26.700	26.700	102,120
2025-07-22	27.300	27.600	26.550	26.600	26.600	100,300
2025-07-21	27.350	27.500	27.100	27.300	27.300	38,210
2025-07-18	27.150	27.400	27.100	27.400	27.400	67,187
2025-07-17	27.100	27.450	27.050	27.150	27.150	58,210
2025-07-16	27.050	27.450	27.000	27.100	27.100	83,905
2025-07-15	27.200	27.900	27.000	27.100	27.100	56,592
2025-07-14	28.800	28.800	27.050	27.250	27.250	60,614
2025-07-11	27.350	28.350	27.350	27.600	27.600	116,092
2025-07-10	27.400	27.500	27.000	27.100	27.100	48,031
2025-07-09	27.500	27.600	27.000	27.400	27.400	59,179
2025-07-08	28.000	28.400	27.000	27.500	27.500	69,000
2025-07-07	27.450	28.000	27.050	27.900	27.900	32,008
2025-07-04	28.600	28.600	26.950	27.600	27.600	201,031
2025-07-03	29.300	29.300	28.800	28.900	28.900	49,101
2025-07-02	29.550	29.550	28.550	29.200	29.200	64,175
2025-07-01	28.950	29.400	28.550	28.700	28.700	88,052
2025-06-30	29.150	29.150	28.050	28.250	28.250	83,315
2025-06-27	29.600	29.600	29.100	29.100	29.100	42,010
2025-06-26	29.900	30.100	29.200	29.200	29.200	71,790
2025-06-25	29.100	30.000	29.100	29.900	29.900	70,003
2025-06-24	28.900	30.100	28.500	29.900	29.900	174,002
2025-06-23	28.500	29.100	27.550	28.900	28.900	100,030
2025-06-20	29.650	29.650	28.500	28.800	28.800	81,000
2025-06-19	29.500	29.800	28.350	29.700	29.700	146,120
2025-06-18	29.450	29.900	29.450	29.800	29.800	48,075
2025-06-17	30.400	30.400	29.500	29.600	29.600	111,050
2025-06-16	29.750	30.200	29.450	30.050	30.050	87,030
2025-06-13	30.100	30.400	29.700	30.000	30.000	87,028
2025-06-12	30.400	30.650	29.900	30.150	30.150	157,002
2025-06-11	31.850	31.850	29.650	30.450	30.450	244,000
2025-06-10	32.000	32.850	30.650	31.550	31.550	312,000
2025-06-09	32.800	32.900	31.650	31.800	31.800	453,103
2025-06-06	30.500	33.100	30.500	33.100	33.100	416,845
2025-06-05	30.400	31.000	30.000	30.100	30.100	86,028
2025-06-04	30.350	30.800	29.450	30.350	30.350	124,461
2025-06-03	29.950	30.500	29.600	30.050	30.050	111,001
2025-06-02	30.000	30.300	29.200	30.000	30.000	104,101
2025-05-29	31.000	31.000	30.200	30.950	30.950	49,171
2025-05-28	30.800	31.300	30.100	31.000	31.000	131,601
2025-05-27	31.800	31.800	30.050	30.800	30.800	110,000
2025-05-26	30.850	31.800	30.850	31.800	31.800	58,002
2025-05-23	32.000	32.000	31.250	31.750	31.750	111,000
2025-05-22	31.300	32.400	31.300	32.000	32.000	116,000
2025-05-21	32.350	32.900	31.000	31.700	31.700	296,181
2025-05-20	31.450	32.000	30.650	32.000	32.000	158,155
2025-05-19	33.200	33.200	31.000	31.000	31.000	358,150
2025-05-16	32.300	33.700	32.300	32.700	32.700	241,206
2025-05-15	34.000	34.400	32.000	32.650	32.650	537,158
2025-05-14	35.400	35.400	33.750	34.000	34.000	358,052
2025-05-13	36.000	36.000	34.900	35.100	35.100	248,042
2025-05-12	36.350	36.400	34.500	35.750	35.750	255,010
2025-05-09	36.350	37.300	35.000	35.350	35.350	227,282
2025-05-08	35.900	37.150	35.500	36.300	36.300	264,300
2025-05-07	36.000	38.000	34.800	35.550	35.550	850,584

← NewerPage 6 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.