Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	24.650	24.950	24.650	24.700	24.700	98,000
2024-05-13	25.250	25.250	24.500	24.700	24.700	61,000
2024-05-10	24.550	24.800	24.500	24.500	24.500	97,000
2024-05-09	24.800	25.200	24.500	24.550	24.550	142,000
2024-05-08	25.000	25.050	24.500	24.550	24.550	94,000
2024-05-07	24.700	24.700	24.300	24.500	24.500	102,000
2024-05-06	24.500	24.700	24.500	24.500	24.500	125,000
2024-05-03	24.800	24.800	24.450	24.450	24.450	178,000
2024-05-02	24.950	24.950	24.700	24.750	24.750	142,000
2024-04-30	24.300	25.950	24.300	24.900	24.900	504,000
2024-04-29	24.350	24.450	24.100	24.250	24.250	116,000
2024-04-26	24.550	24.550	24.200	24.200	24.200	219,000
2024-04-25	24.500	24.800	24.500	24.550	24.550	84,000
2024-04-24	24.450	24.800	24.350	24.700	24.700	175,000
2024-04-23	24.400	24.500	24.350	24.450	24.450	83,000
2024-04-22	25.000	25.000	24.300	24.350	24.350	185,000
2024-04-19	24.900	24.900	24.300	24.600	24.600	242,000
2024-04-18	25.000	25.150	24.700	24.950	24.950	212,000
2024-04-17	25.100	25.300	25.050	25.150	25.150	98,000
2024-04-16	25.450	25.550	24.900	25.000	25.000	229,000
2024-04-15	26.050	26.050	25.600	25.600	25.600	124,000
2024-04-12	26.250	26.300	26.000	26.050	26.050	197,000
2024-04-11	26.400	26.400	26.000	26.100	26.100	105,000
2024-04-10	26.151	26.299	26.052	26.250	26.250	113,494
2024-04-09	26.348	26.595	25.954	26.052	26.052	329,338
2024-04-08	26.052	26.447	25.954	26.348	26.348	236,110
2024-04-03	26.400	26.500	26.350	26.350	26.350	139,000
2024-04-02	26.350	26.600	26.150	26.450	26.450	116,000
2024-04-01	25.800	26.100	25.800	26.100	26.100	82,000
2024-03-29	25.700	26.000	25.700	25.850	25.850	93,000
2024-03-28	25.800	25.950	25.650	25.700	25.700	130,000
2024-03-27	26.250	26.250	25.850	25.900	25.900	148,000
2024-03-26	25.550	25.550	25.550	25.550	25.550	505,139
2024-03-25	25.550	25.550	25.550	25.550	25.550	187,668
2024-03-22	25.000	25.650	25.000	25.550	25.550	155,000
2024-03-21	24.700	25.050	24.600	24.900	24.900	217,000
2024-03-20	24.950	24.950	24.950	24.950	24.950	166,643
2024-03-19	25.000	25.150	24.550	24.950	24.950	295,000
2024-03-18	26.150	26.150	26.150	26.150	26.150	659,903
2024-03-15	26.900	26.900	26.100	26.150	26.150	174,000
2024-03-14	26.650	27.100	26.450	26.900	26.900	73,000
2024-03-13	27.000	27.000	26.700	26.700	26.700	124,000
2024-03-12	26.500	26.700	26.300	26.700	26.700	99,000
2024-03-11	26.500	26.500	26.100	26.100	26.100	146,000
2024-03-08	26.900	26.900	25.900	26.000	26.000	354,000
2024-03-07	27.100	27.250	26.550	26.550	26.550	263,000
2024-03-06	27.400	27.400	27.000	27.050	27.050	206,000
2024-03-05	27.600	27.900	27.300	27.400	27.400	71,000
2024-03-04	27.550	27.750	27.550	27.600	27.600	98,000
2024-03-01	27.100	27.550	27.100	27.450	27.450	179,000
2024-02-29	27.700	27.850	27.650	27.750	27.750	104,000
2024-02-27	28.300	28.300	27.700	27.800	27.800	133,000
2024-02-26	28.100	28.300	27.900	28.050	28.050	106,000
2024-02-23	28.550	28.600	28.100	28.100	28.100	171,000
2024-02-22	28.200	28.500	28.200	28.350	28.350	250,000
2024-02-21	27.900	28.150	27.800	28.000	28.000	107,000
2024-02-20	27.800	28.150	27.800	27.900	27.900	135,000
2024-02-19	27.650	27.950	27.600	27.800	27.800	210,000
2024-02-16	26.450	27.400	26.450	27.400	27.400	276,000
2024-02-15	27.000	27.200	26.250	26.450	26.450	320,000

← NewerPage 11 of 21 · 1,227 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.