Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	27.500	27.650	26.700	26.950	26.950	440,000
2024-02-02	28.000	28.000	27.600	27.650	27.650	105,000
2024-02-01	28.000	28.000	27.700	27.800	27.800	165,000
2024-01-31	28.150	28.150	27.900	28.000	28.000	120,000
2024-01-30	28.200	28.200	27.900	28.150	28.150	152,000
2024-01-29	28.050	28.150	28.000	28.150	28.150	81,000
2024-01-26	28.300	28.300	28.000	28.050	28.050	94,000
2024-01-25	28.400	28.400	28.200	28.300	28.300	50,000
2024-01-24	28.500	28.500	28.300	28.450	28.450	55,000
2024-01-23	28.350	28.950	28.300	28.400	28.400	174,000
2024-01-22	28.250	28.350	28.000	28.100	28.100	143,000
2024-01-19	28.300	28.300	28.000	28.000	28.000	65,000
2024-01-18	28.300	28.300	27.700	28.000	28.000	129,000
2024-01-17	28.550	28.600	27.900	27.900	27.900	223,000
2024-01-16	28.750	28.800	28.550	28.550	28.550	51,000
2024-01-15	29.350	29.350	28.650	28.900	28.900	116,000
2024-01-12	28.800	28.850	28.600	28.800	28.800	69,000
2024-01-11	29.000	29.000	28.800	28.800	28.800	106,000
2024-01-10	29.000	29.050	28.600	29.000	29.000	152,000
2024-01-09	29.500	29.500	28.900	29.100	29.100	140,000
2024-01-08	29.050	29.400	29.050	29.300	29.300	133,000
2024-01-05	29.400	29.400	28.900	29.150	29.150	113,000
2024-01-04	29.050	29.100	28.800	28.850	28.850	129,000
2024-01-03	29.500	29.500	29.000	29.050	29.050	151,000
2024-01-02	29.750	29.800	29.250	29.350	29.350	88,000
2023-12-29	29.400	29.800	29.350	29.400	29.400	184,000
2023-12-28	29.200	29.850	29.050	29.400	29.400	269,000
2023-12-27	29.200	29.450	29.150	29.200	29.200	71,000
2023-12-26	29.200	29.200	29.100	29.200	29.200	69,000
2023-12-25	29.250	29.300	29.000	29.000	29.000	88,000
2023-12-22	29.550	29.550	29.050	29.150	29.150	72,000
2023-12-21	29.100	29.350	29.050	29.350	29.350	125,000
2023-12-20	29.100	29.100	28.800	29.050	29.050	106,000
2023-12-19	29.000	29.050	28.650	28.900	28.900	244,000
2023-12-18	29.300	29.300	29.050	29.050	29.050	128,000
2023-12-15	29.800	29.900	29.300	29.300	29.300	263,000
2023-12-14	29.300	29.800	29.150	29.550	29.550	253,000
2023-12-13	29.400	29.400	29.050	29.250	29.250	70,000
2023-12-12	29.500	29.600	29.150	29.150	29.150	153,000
2023-12-11	29.300	29.450	29.050	29.150	29.150	105,000
2023-12-08	29.250	29.450	29.000	29.050	29.050	123,000
2023-12-07	29.250	29.550	29.200	29.250	29.250	120,000
2023-12-06	29.650	29.650	28.800	29.250	29.250	408,000
2023-12-05	29.650	29.650	29.400	29.500	29.500	131,000
2023-12-04	29.800	29.800	29.400	29.600	29.600	131,000
2023-12-01	29.300	29.700	29.250	29.650	29.650	263,000
2023-11-30	29.250	29.400	29.050	29.250	29.250	164,000
2023-11-29	29.400	29.550	29.100	29.250	29.250	124,000
2023-11-28	29.650	29.650	29.050	29.250	29.250	202,000
2023-11-27	29.800	29.800	29.300	29.350	29.350	205,000
2023-11-24	29.100	29.800	28.900	29.500	29.500	372,000
2023-11-23	29.150	29.200	28.900	28.900	28.900	185,000
2023-11-22	28.900	28.900	28.700	28.850	28.850	136,000
2023-11-21	28.950	28.950	28.750	28.850	28.850	145,000
2023-11-20	29.200	29.200	28.750	28.750	28.750	184,000
2023-11-17	28.650	28.800	28.650	28.750	28.750	155,000
2023-11-16	28.350	28.750	28.350	28.650	28.650	110,000
2023-11-15	28.300	28.500	28.300	28.350	28.350	158,000
2023-11-14	28.200	28.400	28.200	28.250	28.250	79,000
2023-11-13	28.500	28.650	28.200	28.200	28.200	93,000

← NewerPage 12 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.