Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	28.300	28.550	28.300	28.300	28.300	55,000
2023-11-09	28.300	28.450	28.300	28.300	28.300	61,000
2023-11-08	28.500	28.600	28.350	28.400	28.400	117,000
2023-11-07	28.600	28.750	28.450	28.500	28.500	40,000
2023-11-06	28.400	28.800	28.400	28.600	28.600	103,000
2023-11-03	28.550	28.700	28.400	28.450	28.450	171,000
2023-11-02	28.450	28.850	28.300	28.450	28.450	84,000
2023-11-01	28.100	28.450	28.100	28.200	28.200	54,000
2023-10-31	28.600	28.700	28.050	28.050	28.050	104,000
2023-10-30	28.450	28.750	28.400	28.600	28.600	59,000
2023-10-27	28.300	28.700	28.300	28.400	28.400	58,000
2023-10-26	28.200	28.500	28.100	28.300	28.300	121,000
2023-10-25	28.150	28.600	28.150	28.500	28.500	82,000
2023-10-24	28.200	28.250	28.050	28.100	28.100	156,000
2023-10-23	28.350	28.550	28.100	28.150	28.150	205,000
2023-10-20	28.650	29.250	28.350	28.550	28.550	386,000
2023-10-19	28.600	28.950	28.600	28.700	28.700	142,000
2023-10-18	29.050	29.050	28.700	28.750	28.750	181,000
2023-10-17	29.300	29.450	29.050	29.050	29.050	152,000
2023-10-16	29.150	29.200	28.950	29.000	29.000	133,000
2023-10-13	29.250	29.300	29.100	29.150	29.150	101,000
2023-10-12	29.250	29.250	29.100	29.150	29.150	44,000
2023-10-11	29.450	29.450	28.900	28.950	28.950	355,000
2023-10-06	29.450	29.500	29.250	29.300	29.300	205,000
2023-10-05	29.400	29.650	29.350	29.450	29.450	117,000
2023-10-04	29.800	29.800	29.200	29.350	29.350	256,000
2023-10-03	29.950	30.450	29.750	29.800	29.800	402,000
2023-10-02	29.550	29.900	29.350	29.850	29.850	274,000
2023-09-28	30.000	30.100	29.300	29.500	29.500	213,000
2023-09-27	29.450	29.900	29.300	29.450	29.450	160,000
2023-09-26	29.700	30.000	29.700	29.800	29.800	99,000
2023-09-25	29.400	30.200	29.400	30.050	30.050	214,000
2023-09-22	29.200	29.400	29.050	29.350	29.350	200,000
2023-09-21	29.700	29.900	29.300	29.300	29.300	393,000
2023-09-20	30.100	30.100	29.750	29.750	29.750	320,000
2023-09-19	30.400	30.400	30.100	30.100	30.100	213,000
2023-09-18	30.300	30.450	30.050	30.250	30.250	322,000
2023-09-15	30.600	30.700	30.300	30.350	30.350	1,047,000
2023-09-14	31.200	31.700	31.000	31.000	31.000	508,000
2023-09-13	30.750	31.700	30.700	31.150	31.150	384,000
2023-09-12	31.200	31.200	30.600	30.750	30.750	424,000
2023-09-11	30.650	31.900	30.500	31.250	31.250	1,307,000
2023-09-08	31.200	31.200	30.050	30.050	30.050	942,000
2023-09-07	29.850	31.450	29.500	31.250	31.250	1,159,000
2023-09-06	30.150	30.250	29.800	29.850	29.850	253,000
2023-09-05	30.100	30.150	29.850	30.000	30.000	213,000
2023-09-04	30.200	30.450	30.000	30.100	30.100	205,000
2023-09-01	29.900	30.450	29.900	30.200	30.200	327,000
2023-08-31	29.650	30.100	29.600	29.900	29.900	202,000
2023-08-30	29.300	29.700	29.300	29.650	29.650	160,000
2023-08-29	29.300	29.350	29.200	29.250	29.250	164,000
2023-08-28	30.000	30.000	29.300	29.300	29.300	201,000
2023-08-25	29.500	30.350	29.400	29.900	29.900	102,000
2023-08-24	29.500	29.950	29.500	29.600	29.600	176,000
2023-08-23	29.550	29.850	29.500	29.550	29.550	221,000
2023-08-22	30.400	30.400	29.600	29.600	29.600	299,000
2023-08-21	30.500	30.500	30.000	30.100	30.100	272,000
2023-08-18	30.750	31.300	30.500	30.600	30.600	270,000
2023-08-17	30.750	31.300	30.700	31.050	31.050	240,000
2023-08-16	30.450	31.000	30.450	30.900	30.900	487,000

← NewerPage 13 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.