Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	32.800	33.000	32.550	32.650	31.182	94,898
2023-05-18	32.600	33.000	32.450	32.750	31.277	160,323
2023-05-17	32.100	32.500	32.100	32.400	30.943	93,285
2023-05-16	31.900	32.200	31.900	32.050	30.609	54,810
2023-05-15	31.900	31.950	31.600	31.900	30.465	82,310
2023-05-12	31.950	32.050	31.350	31.900	30.465	235,962
2023-05-11	32.600	32.600	31.900	31.950	30.513	256,502
2023-05-10	32.550	32.750	32.400	32.650	31.182	102,871
2023-05-09	33.050	33.100	32.450	32.600	31.134	190,012
2023-05-08	33.650	33.650	33.000	33.100	31.611	309,815
2023-05-05	33.950	33.950	33.600	33.650	32.137	140,346
2023-05-04	33.150	34.050	33.000	34.000	32.471	235,022
2023-05-03	34.050	34.250	33.750	33.800	32.280	137,649
2023-05-02	33.850	34.200	33.700	34.200	32.662	189,285
2023-04-28	33.450	33.850	33.450	33.750	32.232	106,621
2023-04-27	32.950	33.650	32.800	33.450	31.946	221,651
2023-04-26	32.950	33.100	32.600	33.000	31.516	192,253
2023-04-25	33.900	33.900	32.850	33.100	31.611	328,806
2023-04-24	34.000	34.300	33.700	34.000	32.471	110,200
2023-04-21	34.850	34.850	34.000	34.050	32.519	248,326
2023-04-20	35.200	35.250	34.850	34.850	33.283	183,038
2023-04-19	35.750	36.000	35.050	35.050	33.474	287,027
2023-04-18	35.500	36.050	35.400	35.750	34.142	439,333
2023-04-17	35.350	35.600	35.150	35.500	33.903	487,856
2023-04-14	36.100	36.200	35.400	35.500	33.903	1,299,288
2023-04-13	34.500	36.300	34.450	35.650	34.047	948,274
2023-04-12	34.400	34.750	34.300	34.650	33.092	293,590
2023-04-11	34.100	34.500	34.100	34.300	32.757	274,453
2023-04-10	34.150	34.200	33.950	34.050	32.519	114,848
2023-04-07	34.000	34.250	34.000	34.000	32.471	84,037
2023-04-06	33.950	34.250	33.850	34.000	32.471	104,419
2023-03-31	33.550	34.100	33.500	34.050	32.519	92,391
2023-03-30	33.600	33.700	33.500	33.550	32.041	95,013
2023-03-29	33.850	33.850	33.400	33.450	31.946	85,821
2023-03-28	34.350	34.400	33.600	33.700	32.184	141,842
2023-03-27	34.400	34.700	34.350	34.350	32.805	173,674
2023-03-24	34.350	35.000	34.350	34.400	32.853	379,968
2023-03-23	33.800	34.350	33.800	33.800	32.280	165,267
2023-03-22	33.700	33.950	33.650	33.800	32.280	150,678
2023-03-21	33.150	33.650	33.150	33.650	32.137	123,095
2023-03-20	33.200	33.200	33.000	33.100	31.611	70,676
2023-03-17	32.900	33.150	32.800	33.050	31.564	65,952
2023-03-16	33.400	33.400	32.400	32.750	31.277	250,986
2023-03-15	33.200	33.800	33.200	33.400	31.898	266,670
2023-03-14	33.950	33.950	33.500	33.600	32.089	156,316
2023-03-13	34.700	34.700	33.500	33.950	32.423	268,121
2023-03-10	35.400	35.400	34.600	34.750	33.187	261,393
2023-03-09	36.400	36.500	35.500	35.500	33.903	398,637
2023-03-08	35.700	36.350	35.600	36.300	34.667	355,386
2023-03-07	35.300	36.150	35.250	36.100	34.476	632,741
2023-03-06	35.300	35.700	35.250	35.300	33.712	399,535
2023-03-03	35.400	35.450	35.300	35.350	33.760	155,109
2023-03-02	35.300	35.450	35.050	35.400	33.808	329,663
2023-03-01	35.200	35.400	35.100	35.300	33.712	185,787
2023-02-24	35.300	35.450	35.100	35.200	33.617	115,521
2023-02-23	35.150	35.350	35.100	35.300	33.712	185,270
2023-02-22	35.150	35.200	35.050	35.100	33.521	151,497
2023-02-21	35.150	35.300	35.100	35.300	33.712	234,269
2023-02-20	35.100	35.350	34.950	35.150	33.569	293,675
2023-02-17	34.850	35.250	34.700	35.050	33.474	133,853

← NewerPage 15 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.