Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	23.000	23.850	22.950	23.500	23.500	252,000
2024-08-06	22.100	23.150	21.350	22.300	22.300	798,000
2024-08-05	25.800	25.800	23.250	23.250	23.250	935,000
2024-08-02	26.800	26.800	25.800	25.800	25.800	323,000
2024-08-01	26.800	27.050	26.550	27.050	27.050	320,000
2024-07-31	26.250	26.700	26.000	26.350	26.350	204,000
2024-07-30	26.050	26.950	25.800	26.350	26.350	182,000
2024-07-29	27.200	27.250	26.000	26.050	26.050	359,000
2024-07-26	26.700	27.050	25.550	26.850	26.850	321,000
2024-07-25	26.800	26.800	26.800	26.800	26.800	0
2024-07-24	26.800	26.800	26.800	26.800	26.800	0
2024-07-23	26.600	27.200	26.600	26.800	26.800	132,000
2024-07-22	27.200	27.200	26.300	26.550	26.550	379,000
2024-07-19	28.300	28.450	27.150	27.150	27.150	575,000
2024-07-18	29.300	29.300	28.300	28.300	28.300	510,000
2024-07-17	29.200	29.700	29.150	29.400	29.400	387,000
2024-07-16	29.500	29.850	29.200	29.250	29.250	289,000
2024-07-15	29.900	29.900	29.000	29.200	29.200	675,000
2024-07-12	30.150	30.700	29.700	29.800	29.800	670,000
2024-07-11	31.350	31.350	30.150	30.450	30.450	1,186,000
2024-07-10	31.650	32.100	30.900	31.000	31.000	1,088,000
2024-07-09	31.600	33.900	30.550	31.900	31.900	3,409,000
2024-07-08	33.200	33.450	31.700	31.800	31.800	2,157,000
2024-07-05	32.400	32.700	31.550	32.700	32.700	2,837,000
2024-07-04	33.000	33.100	31.550	32.200	32.200	8,542,000
2024-07-03	27.850	30.350	27.850	30.350	30.350	1,807,000
2024-07-02	27.500	27.700	27.250	27.600	27.600	156,000
2024-07-01	27.300	27.800	27.300	27.500	27.500	137,000
2024-06-28	27.200	27.750	27.200	27.600	27.600	143,000
2024-06-27	26.550	27.850	26.550	27.300	27.300	393,000
2024-06-26	26.700	27.250	26.700	26.800	26.800	116,000
2024-06-25	27.000	27.200	26.500	26.750	26.750	304,000
2024-06-24	26.950	27.400	26.950	27.200	27.200	197,000
2024-06-21	26.600	27.350	26.600	27.150	27.150	167,000
2024-06-20	26.500	26.950	26.500	26.800	26.800	165,000
2024-06-19	27.100	27.300	26.700	26.700	26.700	337,000
2024-06-18	27.500	27.750	27.050	27.100	27.100	297,000
2024-06-17	27.600	27.750	27.400	27.500	27.500	168,000
2024-06-14	28.050	28.150	27.650	27.650	27.650	123,000
2024-06-13	28.050	28.150	27.500	27.850	27.850	199,000
2024-06-12	27.900	28.100	27.600	27.650	27.650	109,000
2024-06-11	27.650	28.000	27.550	27.900	27.900	223,000
2024-06-07	27.800	28.400	27.800	27.850	27.850	183,000
2024-06-06	28.050	28.500	27.800	27.800	27.800	332,000
2024-06-05	29.300	29.300	28.300	28.300	28.300	899,000
2024-06-04	27.550	28.650	27.350	28.350	28.350	546,000
2024-06-03	28.000	28.100	27.650	27.700	27.700	281,000
2024-05-31	27.500	29.350	27.500	27.900	27.900	771,000
2024-05-30	27.500	27.750	27.300	27.300	27.300	229,000
2024-05-29	27.600	28.150	27.250	27.700	27.700	429,000
2024-05-28	27.250	27.650	27.100	27.200	27.200	460,000
2024-05-27	27.750	27.800	27.100	27.200	27.200	280,000
2024-05-24	27.500	27.850	27.500	27.700	27.700	135,000
2024-05-23	28.100	28.150	27.600	27.650	27.650	448,000
2024-05-22	28.400	29.850	28.050	28.350	28.350	2,591,000
2024-05-21	26.300	28.600	26.300	28.200	28.200	1,866,000
2024-05-20	25.500	26.350	25.500	26.100	26.100	325,000
2024-05-17	25.650	25.800	25.400	25.550	25.550	213,000
2024-05-16	25.650	25.800	25.100	25.650	25.650	397,000
2024-05-15	25.100	25.150	24.650	24.950	24.950	202,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-17	0.5000 TWD
2023-07-24	1.4629 TWD
2022-07-22	1.9505 TWD
2021-07-29	2.4382 TWD
2020-07-23	1.0117 TWD
2019-07-26	2.0067 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.