Enlight Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 41.700 | 43.700 | 41.700 | 41.850 | 41.850 | 194,140 |
| 2024-11-01 | 39.500 | 42.500 | 39.100 | 41.700 | 41.700 | 233,018 |
| 2024-10-30 | 43.000 | 43.000 | 40.450 | 40.450 | 40.450 | 319,108 |
| 2024-10-29 | 42.450 | 43.150 | 41.500 | 42.450 | 42.450 | 176,687 |
| 2024-10-28 | 43.700 | 43.700 | 42.750 | 42.750 | 42.750 | 173,001 |
| 2024-10-25 | 43.750 | 44.000 | 42.050 | 43.700 | 43.700 | 249,100 |
| 2024-10-24 | 46.350 | 46.350 | 43.650 | 43.750 | 43.750 | 316,000 |
| 2024-10-23 | 46.000 | 49.200 | 46.000 | 46.350 | 46.350 | 364,001 |
| 2024-10-22 | 47.550 | 47.550 | 45.500 | 46.000 | 46.000 | 253,025 |
| 2024-10-21 | 48.450 | 48.450 | 46.050 | 47.550 | 47.550 | 390,001 |
| 2024-10-18 | 46.150 | 48.400 | 45.500 | 47.700 | 47.700 | 981,110 |
| 2024-10-17 | 41.400 | 46.200 | 41.400 | 46.200 | 46.200 | 521,963 |
| 2024-10-16 | 43.100 | 43.500 | 41.800 | 42.000 | 42.000 | 182,059 |
| 2024-10-15 | 45.600 | 45.650 | 42.200 | 42.950 | 42.950 | 485,018 |
| 2024-10-14 | 39.050 | 42.100 | 39.050 | 41.500 | 41.500 | 339,145 |
| 2024-10-11 | 43.350 | 44.500 | 42.100 | 42.100 | 42.100 | 235,085 |
| 2024-10-09 | 44.800 | 44.900 | 43.000 | 43.000 | 43.000 | 230,718 |
| 2024-10-08 | 45.050 | 45.900 | 44.750 | 44.900 | 44.900 | 144,000 |
| 2024-10-07 | 45.100 | 46.000 | 44.800 | 45.050 | 45.050 | 165,001 |
| 2024-10-04 | 47.000 | 47.000 | 44.550 | 45.900 | 45.900 | 276,051 |
| 2024-10-01 | 46.600 | 47.750 | 45.000 | 47.000 | 47.000 | 229,257 |
| 2024-09-30 | 48.100 | 48.250 | 46.850 | 47.100 | 47.100 | 243,927 |
| 2024-09-27 | 48.800 | 49.050 | 47.950 | 48.550 | 48.550 | 178,362 |
| 2024-09-26 | 50.000 | 50.000 | 48.200 | 48.700 | 48.700 | 254,459 |
| 2024-09-25 | 51.000 | 51.500 | 49.200 | 49.550 | 49.550 | 396,073 |
| 2024-09-24 | 48.100 | 52.800 | 48.100 | 50.700 | 50.700 | 694,169 |
| 2024-09-23 | 50.600 | 51.100 | 48.000 | 49.150 | 49.150 | 556,040 |
| 2024-09-20 | 46.550 | 50.000 | 46.550 | 49.200 | 49.200 | 697,267 |
| 2024-09-19 | 45.450 | 46.400 | 44.850 | 46.400 | 46.400 | 261,171 |
| 2024-09-18 | 45.450 | 46.850 | 44.450 | 45.450 | 45.450 | 388,000 |
| 2024-09-16 | 47.300 | 47.550 | 44.800 | 45.600 | 45.600 | 458,363 |
| 2024-09-13 | 45.500 | 47.450 | 44.000 | 47.300 | 47.300 | 676,376 |
| 2024-09-12 | 48.500 | 48.500 | 44.000 | 44.700 | 44.700 | 1,027,204 |
| 2024-09-11 | 44.150 | 48.350 | 40.550 | 47.500 | 47.500 | 1,661,805 |
| 2024-09-10 | 48.500 | 48.500 | 43.500 | 44.150 | 44.150 | 514,069 |
| 2024-09-09 | 46.950 | 48.500 | 45.800 | 46.500 | 46.500 | 374,575 |
| 2024-09-06 | 51.000 | 51.500 | 47.600 | 47.700 | 47.700 | 910,215 |
| 2024-09-05 | 56.200 | 58.300 | 52.800 | 52.800 | 52.800 | 1,021,373 |
| 2024-09-04 | 56.000 | 59.100 | 55.400 | 58.600 | 58.600 | 150,072 |
| 2024-09-03 | 59.500 | 61.000 | 59.000 | 59.200 | 59.200 | 143,101 |
| 2024-09-02 | 62.300 | 62.300 | 59.000 | 59.000 | 59.000 | 369,056 |
| 2024-08-30 | 63.500 | 63.500 | 61.500 | 62.300 | 62.300 | 258,919 |
| 2024-08-29 | 58.500 | 62.400 | 57.400 | 61.900 | 61.900 | 407,050 |
| 2024-08-28 | 60.500 | 61.000 | 59.500 | 59.500 | 59.500 | 325,150 |
| 2024-08-27 | 61.200 | 62.000 | 60.200 | 60.900 | 60.900 | 256,067 |
| 2024-08-26 | 63.600 | 63.600 | 61.700 | 61.700 | 61.700 | 188,070 |
| 2024-08-23 | 65.600 | 65.600 | 62.700 | 63.600 | 63.600 | 434,076 |
| 2024-08-22 | 69.200 | 69.200 | 65.100 | 65.500 | 65.500 | 1,110,151 |
| 2024-08-21 | 61.000 | 67.100 | 60.200 | 67.100 | 67.100 | 1,397,520 |
| 2024-08-20 | 60.600 | 61.500 | 59.400 | 61.000 | 61.000 | 219,300 |
| 2024-08-19 | 61.400 | 62.000 | 60.000 | 60.500 | 60.500 | 236,388 |
| 2024-08-16 | 61.700 | 62.000 | 59.900 | 61.100 | 61.100 | 385,043 |
| 2024-08-15 | 60.000 | 61.400 | 59.800 | 60.400 | 60.400 | 261,300 |
| 2024-08-14 | 62.900 | 63.300 | 60.000 | 60.200 | 60.200 | 462,716 |
| 2024-08-13 | 59.000 | 65.000 | 58.100 | 62.900 | 62.900 | 719,238 |
| 2024-08-12 | 59.200 | 62.000 | 58.400 | 59.600 | 59.600 | 357,480 |
| 2024-08-09 | 60.900 | 61.100 | 59.000 | 60.500 | 60.500 | 472,838 |
| 2024-08-08 | 59.000 | 59.000 | 55.000 | 58.800 | 58.800 | 426,616 |
| 2024-08-07 | 57.700 | 61.400 | 57.700 | 58.500 | 58.500 | 500,180 |
| 2024-08-06 | 60.000 | 60.900 | 54.100 | 58.300 | 58.300 | 709,150 |
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.