Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	31.230	31.724	31.230	31.378	31.378	166,955
2023-08-14	32.317	32.317	31.131	31.180	31.180	369,326
2023-08-11	33.355	33.404	32.712	32.712	32.712	288,378
2023-08-10	33.355	33.799	32.762	32.762	32.762	798,352
2023-08-09	34.100	34.700	33.700	33.750	33.750	2,056,000
2023-08-08	33.400	34.250	33.150	33.700	33.700	1,364,000
2023-08-07	31.850	34.100	31.200	33.400	33.400	959,000
2023-08-04	31.400	31.900	31.300	31.900	31.900	114,000
2023-08-03	31.400	31.400	31.400	31.400	31.400	0
2023-08-02	31.350	31.550	31.100	31.400	31.400	102,000
2023-08-01	31.100	31.800	31.100	31.400	31.400	121,000
2023-07-31	31.500	31.800	30.950	31.000	31.000	167,000
2023-07-28	31.150	31.950	31.100	31.450	31.450	118,000
2023-07-27	31.000	31.550	30.800	31.500	31.500	146,000
2023-07-26	31.850	31.850	31.000	31.000	31.000	346,000
2023-07-25	31.600	31.850	31.400	31.850	31.850	105,000
2023-07-24	32.250	32.250	31.600	31.600	31.600	234,000
2023-07-21	33.000	33.400	32.950	33.350	31.850	194,000
2023-07-20	32.800	33.100	32.500	33.000	31.516	226,000
2023-07-19	32.750	32.950	32.200	32.500	31.038	310,285
2023-07-18	33.450	33.550	32.700	32.700	31.229	485,578
2023-07-17	33.250	33.700	33.200	33.400	31.898	200,426
2023-07-14	33.200	33.400	33.200	33.200	31.707	168,803
2023-07-13	33.700	33.850	33.200	33.200	31.707	276,548
2023-07-12	34.000	34.000	33.400	33.500	31.993	251,226
2023-07-11	34.000	34.050	33.800	33.900	32.375	144,263
2023-07-10	34.100	34.100	33.850	33.850	32.328	153,026
2023-07-07	35.000	35.000	34.000	34.100	32.566	320,402
2023-07-06	35.450	35.800	34.800	35.050	33.474	395,701
2023-07-05	35.350	35.500	35.150	35.250	33.665	167,035
2023-07-04	35.400	35.400	35.100	35.250	33.665	210,455
2023-07-03	35.700	35.700	35.250	35.400	33.808	237,042
2023-06-30	34.650	35.800	34.550	35.600	33.999	329,472
2023-06-29	34.600	34.750	34.500	34.750	33.187	127,408
2023-06-28	34.600	34.750	34.550	34.550	32.996	79,324
2023-06-27	34.750	35.200	34.350	34.500	32.948	179,564
2023-06-26	35.050	35.050	34.750	34.750	33.187	159,504
2023-06-21	35.400	35.400	35.000	35.150	33.569	180,027
2023-06-20	35.650	35.650	35.000	35.250	33.665	243,226
2023-06-19	35.900	36.050	35.600	35.600	33.999	295,342
2023-06-16	36.100	36.600	35.900	35.900	34.285	581,879
2023-06-15	36.100	36.700	35.500	36.000	34.381	523,903
2023-06-14	35.700	36.200	35.700	36.000	34.381	555,209
2023-06-13	35.350	35.750	35.350	35.600	33.999	357,274
2023-06-12	35.500	35.700	35.350	35.350	33.760	251,667
2023-06-09	35.600	35.800	35.250	35.450	33.856	552,647
2023-06-08	35.750	36.350	35.600	35.600	33.999	736,068
2023-06-07	35.500	35.800	35.500	35.600	33.999	295,280
2023-06-06	36.000	36.500	35.400	35.400	33.808	704,918
2023-06-05	35.800	36.350	35.550	35.550	33.951	503,907
2023-06-02	36.300	36.600	35.600	35.600	33.999	1,453,742
2023-06-01	35.600	36.200	35.100	36.150	34.524	772,372
2023-05-31	34.650	35.600	34.500	35.600	33.999	865,567
2023-05-30	35.500	36.350	34.700	34.700	33.139	3,549,687
2023-05-29	33.200	33.250	32.950	33.050	31.564	127,956
2023-05-26	33.350	33.400	33.000	33.050	31.564	92,624
2023-05-25	33.650	33.650	33.000	33.250	31.755	83,334
2023-05-24	33.150	33.800	33.100	33.600	32.089	168,998
2023-05-23	33.200	33.250	33.000	33.100	31.611	147,503
2023-05-22	32.650	33.350	32.650	33.100	31.611	176,222

← NewerPage 14 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.