Enlight Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	34.550	38.000	33.400	37.950	37.950	1,458,310
2025-05-05	34.100	36.900	32.500	34.550	34.550	527,092
2025-05-02	36.000	36.000	34.000	34.050	34.050	417,315
2025-04-30	35.800	37.600	35.100	36.000	36.000	1,081,026
2025-04-29	31.000	34.350	29.200	34.350	34.350	800,059
2025-04-28	28.700	31.250	28.700	31.250	31.250	667,185
2025-04-25	28.400	28.950	28.000	28.450	28.450	56,001
2025-04-24	29.000	29.000	27.450	28.500	28.500	58,000
2025-04-23	30.250	30.250	27.900	28.500	28.500	132,159
2025-04-22	26.550	27.800	26.500	27.800	27.800	67,820
2025-04-21	28.000	28.000	26.900	27.000	27.000	116,039
2025-04-18	29.800	29.800	28.000	29.200	29.200	112,285
2025-04-17	29.000	29.550	28.600	29.500	29.500	67,016
2025-04-16	29.250	30.250	29.000	29.000	29.000	120,522
2025-04-15	29.500	31.300	29.150	30.500	30.500	227,001
2025-04-14	29.800	30.000	28.050	29.150	29.150	442,055
2025-04-11	25.000	27.300	24.700	27.300	27.300	210,001
2025-04-10	24.850	24.850	24.850	24.850	24.850	46,893
2025-04-09	22.200	24.600	22.200	22.600	22.600	336,167
2025-04-08	24.550	25.250	24.550	24.600	24.600	240,016
2025-04-07	27.250	27.250	27.250	27.250	27.250	32,006
2025-04-02	30.450	30.900	28.900	30.250	30.250	330,025
2025-04-01	33.600	33.950	30.100	30.250	30.250	544,125
2025-03-31	33.400	33.500	33.400	33.400	33.400	299,008
2025-03-28	36.000	38.550	35.050	37.100	37.100	1,277,026
2025-03-27	33.300	35.050	32.000	35.050	35.050	697,409
2025-03-26	29.150	31.900	29.000	31.900	31.900	397,020
2025-03-25	28.600	29.500	28.600	29.000	29.000	112,044
2025-03-24	30.050	30.100	28.700	29.000	29.000	184,089
2025-03-21	30.900	30.900	30.000	30.050	30.050	117,087
2025-03-20	29.700	31.050	29.650	30.850	30.850	206,574
2025-03-19	30.200	30.250	29.150	29.700	29.700	176,002
2025-03-18	31.000	31.000	30.000	30.300	30.300	91,095
2025-03-17	30.050	31.050	30.050	31.000	31.000	163,033
2025-03-14	31.200	31.250	30.100	30.750	30.750	87,299
2025-03-13	32.650	32.650	31.100	31.200	31.200	68,023
2025-03-12	33.150	33.150	31.000	31.550	31.550	158,373
2025-03-11	30.500	33.600	30.500	32.700	32.700	209,240
2025-03-10	33.000	33.300	32.000	32.300	32.300	255,042
2025-03-07	36.000	36.000	34.000	34.000	34.000	132,005
2025-03-06	35.000	35.000	34.050	34.550	34.550	164,008
2025-03-05	33.250	34.700	33.250	34.450	34.450	127,100
2025-03-04	32.250	35.850	32.200	34.200	34.200	237,020
2025-03-03	37.000	37.300	34.800	34.800	34.800	178,195
2025-02-27	37.000	37.400	37.000	37.150	37.150	145,039
2025-02-26	37.750	37.750	37.000	37.100	37.100	83,105
2025-02-25	37.750	37.750	37.000	37.250	37.250	100,181
2025-02-24	37.700	38.000	37.500	37.750	37.750	118,386
2025-02-21	37.600	37.600	37.000	37.500	37.500	108,028
2025-02-20	37.950	38.000	37.250	37.700	37.700	105,018
2025-02-19	38.300	38.300	37.500	37.950	37.950	150,004
2025-02-18	39.000	39.000	36.900	37.900	37.900	241,202
2025-02-17	37.400	38.050	36.700	37.100	37.100	287,018
2025-02-14	39.500	39.500	36.650	37.500	37.500	956,274
2025-02-13	41.800	41.800	38.000	40.700	40.700	1,695,796
2025-02-12	38.000	38.000	38.000	38.000	38.000	152,463
2025-02-11	34.550	34.550	34.550	34.550	34.550	301,123
2025-02-10	30.300	31.450	29.650	31.450	31.450	284,124
2025-02-07	25.600	28.600	25.600	28.600	28.600	234,000
2025-02-06	25.900	26.350	25.250	26.000	26.000	111,000

← NewerPage 7 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.