Enlight Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	26.000	26.700	25.100	25.900	25.900	121,001
2025-02-04	27.000	27.000	25.100	25.350	25.350	232,000
2025-02-03	27.600	27.600	26.150	26.750	26.750	178,025
2025-01-22	28.250	28.500	27.550	27.650	27.650	134,417
2025-01-21	28.100	28.500	28.050	28.450	28.450	73,059
2025-01-20	28.750	28.900	28.450	28.450	28.450	102,053
2025-01-17	28.850	28.850	28.100	28.750	28.750	43,075
2025-01-16	28.150	28.700	28.150	28.700	28.700	66,041
2025-01-15	28.200	28.700	28.100	28.100	28.100	82,035
2025-01-14	29.000	29.000	28.000	28.700	28.700	113,093
2025-01-13	29.950	29.950	28.100	28.850	28.850	130,175
2025-01-10	29.900	30.300	29.350	29.800	29.800	110,022
2025-01-09	30.800	30.800	29.900	30.600	30.600	173,058
2025-01-08	31.300	31.300	30.000	30.800	30.800	174,896
2025-01-07	31.600	32.000	31.000	31.300	31.300	94,001
2025-01-06	31.750	32.000	31.050	31.450	31.450	74,674
2025-01-03	31.500	31.850	30.800	31.750	31.750	77,009
2025-01-02	32.250	32.250	31.050	31.500	31.500	90,021
2024-12-31	31.650	32.450	30.750	32.250	32.250	165,302
2024-12-30	31.800	32.000	30.950	31.650	31.650	278,000
2024-12-27	32.950	32.950	32.000	32.800	32.800	130,053
2024-12-26	32.800	33.200	32.550	32.950	32.950	98,001
2024-12-25	32.950	33.350	31.900	33.100	33.100	247,153
2024-12-24	33.300	34.700	32.500	33.050	33.050	159,050
2024-12-23	33.200	34.100	32.650	33.000	33.000	174,103
2024-12-20	34.050	34.050	32.150	32.800	32.800	322,017
2024-12-19	35.000	35.000	33.800	34.000	34.000	166,100
2024-12-18	35.400	35.750	35.400	35.700	35.700	27,031
2024-12-17	35.500	36.100	35.100	35.400	35.400	84,052
2024-12-16	36.650	36.650	35.000	35.300	35.300	215,027
2024-12-13	39.350	39.350	36.200	36.750	36.750	304,016
2024-12-12	37.800	39.700	37.500	39.700	39.700	300,510
2024-12-11	37.000	37.800	36.400	36.800	36.800	156,031
2024-12-10	37.000	37.200	35.900	36.400	36.400	187,097
2024-12-09	37.750	37.750	36.400	37.000	37.000	172,018
2024-12-06	38.350	39.100	37.750	37.750	37.750	180,142
2024-12-05	39.000	39.150	38.300	38.450	38.450	94,150
2024-12-04	39.050	39.400	38.200	38.850	38.850	156,120
2024-12-03	39.200	39.950	38.000	39.050	39.050	131,291
2024-12-02	40.100	40.250	39.200	39.200	39.200	162,124
2024-11-29	41.000	41.000	39.700	40.750	40.750	47,180
2024-11-28	40.950	40.950	39.400	40.900	40.900	139,008
2024-11-27	42.000	42.000	40.300	40.950	40.950	174,159
2024-11-26	42.900	42.900	41.400	42.300	42.300	111,000
2024-11-25	41.200	42.700	41.200	42.000	42.000	143,233
2024-11-22	41.200	41.400	40.650	40.650	40.650	101,200
2024-11-21	41.000	41.700	40.400	41.200	41.200	72,982
2024-11-20	41.000	41.000	41.000	41.000	41.000	90,367
2024-11-19	40.650	41.900	40.600	41.300	41.300	74,184
2024-11-18	42.400	42.400	40.500	40.600	40.600	204,012
2024-11-15	42.300	43.550	42.300	42.400	42.400	93,579
2024-11-14	43.200	43.900	42.450	42.450	42.450	144,004
2024-11-13	45.200	45.950	43.550	43.900	43.900	251,300
2024-11-12	45.100	46.800	44.000	45.300	45.300	390,291
2024-11-11	44.300	45.500	42.050	45.500	45.500	440,837
2024-11-08	42.900	44.800	41.700	43.400	43.400	427,204
2024-11-07	41.300	42.900	41.300	41.700	41.700	136,229
2024-11-06	41.300	41.850	41.200	41.300	41.300	97,550
2024-11-05	41.850	42.250	41.300	41.850	41.850	170,183
2024-11-04	41.700	43.700	41.700	41.850	41.850	194,140

← NewerPage 8 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.