Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	34.850	35.250	34.700	35.050	33.474	133,853
2023-02-16	34.600	35.150	34.600	35.050	33.474	133,668
2023-02-15	34.550	34.800	34.500	34.700	33.139	58,727
2023-02-14	34.600	34.700	34.450	34.500	32.948	121,761
2023-02-13	34.950	34.950	34.450	34.450	32.901	115,301
2023-02-10	35.000	35.450	34.850	34.850	33.283	229,143
2023-02-09	35.050	35.050	34.900	35.000	33.426	139,589
2023-02-08	35.000	35.400	34.900	35.050	33.474	162,200
2023-02-07	34.550	34.900	34.550	34.900	33.330	104,233
2023-02-06	35.100	35.200	34.650	34.700	33.139	267,245
2023-02-03	35.600	35.650	35.150	35.500	33.903	194,206
2023-02-02	34.100	35.550	34.100	35.400	33.808	742,197
2023-02-01	33.800	34.150	33.700	34.100	32.566	204,156
2023-01-31	33.250	33.950	33.250	33.750	32.232	131,051
2023-01-30	32.950	33.550	32.950	33.200	31.707	124,677
2023-01-17	32.800	32.900	32.700	32.800	31.325	44,486
2023-01-16	33.000	33.000	32.700	32.700	31.229	122,569
2023-01-13	33.350	33.350	33.000	33.000	31.516	74,205
2023-01-12	33.650	33.650	33.200	33.200	31.707	104,286
2023-01-11	33.850	33.850	33.600	33.600	32.089	90,567
2023-01-10	33.700	33.800	33.600	33.750	32.232	58,232
2023-01-09	33.550	33.800	33.550	33.700	32.184	155,326
2023-01-06	33.600	33.600	33.250	33.550	32.041	97,100
2023-01-05	33.400	33.750	33.400	33.550	32.041	91,368
2023-01-04	33.600	33.600	33.350	33.350	31.850	52,022
2023-01-03	33.050	34.100	32.950	33.600	32.089	111,256
2022-12-30	32.950	33.250	32.950	33.000	31.516	47,308
2022-12-29	33.000	33.000	32.100	32.800	31.325	61,537
2022-12-28	33.050	33.100	32.950	33.000	31.516	82,175
2022-12-27	33.100	33.300	33.050	33.050	31.564	68,120
2022-12-26	33.550	33.550	33.100	33.100	31.611	113,705
2022-12-23	33.550	33.650	33.400	33.550	32.041	68,112
2022-12-22	33.800	33.900	33.500	33.600	32.089	115,072
2022-12-21	33.500	33.800	33.500	33.600	32.089	74,008
2022-12-20	34.250	34.250	33.300	33.350	31.850	147,649
2022-12-19	34.250	34.250	34.050	34.200	32.662	59,011
2022-12-16	34.550	34.550	34.150	34.250	32.710	75,132
2022-12-15	34.250	34.900	34.250	34.650	33.092	214,750
2022-12-14	34.100	34.300	34.050	34.150	32.614	108,114
2022-12-13	34.100	34.250	34.100	34.100	32.566	59,644
2022-12-12	34.000	34.200	34.000	34.050	32.519	81,593
2022-12-09	34.100	34.350	34.050	34.200	32.662	92,699
2022-12-08	34.200	34.250	33.850	34.000	32.471	139,303
2022-12-07	34.800	34.850	34.000	34.100	32.566	181,017
2022-12-06	35.800	35.800	34.800	34.800	33.235	370,694
2022-12-05	36.350	36.400	35.950	35.950	34.333	284,095
2022-12-02	35.400	37.500	35.400	36.200	34.572	1,110,757
2022-12-01	35.450	35.600	35.300	35.500	33.903	285,471
2022-11-30	35.500	35.500	35.050	35.150	33.569	162,420
2022-11-29	34.700	36.000	34.700	35.400	33.808	617,034
2022-11-28	34.200	34.700	34.150	34.700	33.139	120,016
2022-11-25	34.550	34.600	34.300	34.400	32.853	129,359
2022-11-24	34.600	34.700	34.450	34.550	32.996	100,452
2022-11-23	34.400	34.600	34.300	34.450	32.901	71,225
2022-11-22	34.250	34.350	34.100	34.100	32.566	70,262
2022-11-21	34.100	34.650	33.800	34.100	32.566	120,174
2022-11-18	34.750	34.900	34.100	34.100	32.566	238,389
2022-11-17	34.350	35.050	34.250	34.750	33.187	291,347
2022-11-16	34.700	34.700	34.100	34.150	32.614	194,616
2022-11-15	34.300	35.000	34.300	34.600	33.044	255,559

← NewerPage 16 of 21 · 1,228 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.