Enlight Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.900	19.500	18.800	18.900	18.900	60,347
2026-10-20	19.100	19.100	18.800	18.800	18.800	14,132
2026-10-19	19.000	19.150	19.000	19.100	19.100	36,503
2026-10-16	19.200	19.300	19.050	19.300	19.300	40,734
2026-10-15	19.350	19.350	18.800	19.150	19.150	65,001
2026-10-14	19.200	20.000	19.200	19.450	19.450	55,001
2026-10-13	19.150	19.300	19.000	19.050	19.050	82,011
2026-10-12	19.350	19.400	19.000	19.400	19.400	61,181
2026-10-08	19.150	19.350	19.100	19.300	19.300	39,206
2026-10-07	19.600	19.600	19.300	19.300	19.300	25,000
2026-10-06	20.000	20.000	19.000	19.750	19.750	125,883
2026-10-05	19.750	20.100	19.400	20.100	20.100	99,000
2026-10-02	20.550	20.550	19.500	20.000	20.000	98,000
2026-10-01	19.900	20.250	19.700	19.950	19.950	67,178
2026-09-30	19.700	20.350	19.650	19.900	19.900	91,474
2026-09-29	19.400	19.700	19.200	19.700	19.700	42,000
2026-09-24	19.600	19.650	19.400	19.500	19.500	62,001
2026-09-23	20.000	20.000	19.600	19.750	19.750	65,609
2026-09-22	20.850	20.850	20.000	20.000	20.000	105,315
2026-09-21	21.100	21.300	20.000	20.700	20.700	188,187
2026-09-18	19.200	20.950	19.200	20.900	20.900	275,716
2026-09-17	19.300	19.700	19.200	19.200	19.200	46,000
2026-09-16	19.700	19.700	19.200	19.250	19.250	62,088
2026-09-15	19.000	19.800	18.800	19.800	19.800	84,000
2026-09-14	18.500	19.400	18.500	19.000	19.000	51,021
2026-09-11	19.100	19.450	19.000	19.050	19.050	123,000
2026-09-10	20.400	20.400	19.700	19.800	19.800	89,275
2026-09-09	20.450	20.750	20.100	20.400	20.400	82,016
2026-09-08	20.850	20.850	20.000	20.000	20.000	183,501
2026-09-07	22.200	22.300	20.800	20.850	20.850	322,214
2026-09-04	22.500	23.000	21.100	21.900	21.900	900,206
2026-09-03	21.500	22.050	21.050	22.050	22.050	1,009,199
2026-09-02	18.450	20.050	18.450	20.050	20.050	263,449
2026-09-01	18.150	18.350	18.150	18.250	18.250	52,000
2026-08-31	18.250	18.250	18.000	18.150	18.150	25,430
2026-08-28	18.000	18.400	18.000	18.150	18.150	39,005
2026-08-27	17.800	18.150	17.800	18.100	18.100	20,096
2026-08-26	17.700	18.050	17.700	18.050	18.050	44,641
2026-08-25	18.000	18.000	17.650	17.700	17.700	34,000
2026-08-24	17.900	18.500	17.800	18.200	18.200	33,131
2026-08-21	18.050	18.050	17.900	17.900	17.900	62,101
2026-08-20	18.500	18.500	18.000	18.050	18.050	22,082
2026-08-19	18.500	18.650	18.000	18.050	18.050	26,005
2026-08-18	18.550	18.550	18.000	18.050	18.050	31,050
2026-08-17	19.000	19.000	18.400	18.550	18.550	63,059
2026-08-14	18.850	18.850	18.450	18.450	18.450	54,161
2026-08-13	19.100	19.400	18.800	18.850	18.850	101,500
2026-08-12	19.250	19.500	18.700	18.800	18.800	262,122
2026-08-11	17.900	19.250	17.900	19.250	19.250	272,991
2026-08-10	17.350	18.000	17.300	17.500	17.500	43,058
2026-08-07	17.550	17.550	17.150	17.300	17.300	30,042
2026-08-06	17.150	17.550	17.150	17.550	17.550	23,000
2026-08-05	17.050	17.800	17.050	17.550	17.550	49,421
2026-08-04	17.950	17.950	17.500	17.600	17.600	67,858
2026-08-03	17.950	18.200	17.400	18.000	18.000	96,001
2026-07-31	17.000	18.050	16.750	18.050	18.050	130,010
2026-07-30	16.600	16.800	16.200	16.450	16.450	75,001
2026-07-29	17.150	17.200	16.000	16.600	16.600	145,004
2026-07-28	17.550	17.550	16.800	16.800	16.800	164,015
2026-07-27	17.800	17.800	17.350	17.650	17.650	102,109

Page 1 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.