Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	34.150	34.500	34.050	34.200	32.662	278,556
2022-11-11	35.500	35.950	34.050	34.050	32.519	600,296
2022-11-10	35.700	35.750	34.800	34.900	33.330	506,812
2022-11-09	35.650	36.500	34.550	35.800	34.190	2,180,352
2022-11-08	35.600	35.600	33.550	33.700	32.184	1,390,747
2022-11-07	32.200	34.300	32.150	34.300	32.757	1,288,174
2022-11-04	31.200	31.250	30.900	31.200	29.797	44,425
2022-11-03	30.550	31.200	30.550	31.200	29.797	112,444
2022-11-02	30.300	30.800	30.300	30.800	29.415	101,004
2022-11-01	29.900	30.450	29.900	30.300	28.937	83,246
2022-10-31	29.500	29.950	29.500	29.600	28.269	59,068
2022-10-28	29.850	29.850	29.250	29.350	28.030	84,676
2022-10-27	29.550	30.050	29.550	30.000	28.651	88,005
2022-10-26	29.550	29.750	29.300	29.300	27.982	77,213
2022-10-25	30.050	30.100	29.250	29.500	28.173	95,251
2022-10-24	30.950	31.000	29.950	29.950	28.603	82,109
2022-10-21	30.200	30.600	30.000	30.100	28.746	99,091
2022-10-20	30.550	30.600	30.050	30.200	28.842	79,221
2022-10-19	31.850	31.850	30.700	30.800	29.415	528,527
2022-10-18	30.100	31.100	29.600	30.950	29.558	282,191
2022-10-17	29.000	29.700	28.600	29.600	28.269	97,472
2022-10-14	30.000	30.000	29.250	29.500	28.173	76,675
2022-10-13	30.600	30.800	28.450	28.450	27.170	306,157
2022-10-12	31.000	31.100	29.950	30.450	29.080	232,107
2022-10-11	32.050	32.150	31.250	31.500	30.083	146,866
2022-10-07	32.700	33.000	32.400	32.500	31.038	175,515
2022-10-06	33.250	33.250	32.550	32.700	31.229	180,549
2022-10-05	33.200	34.000	33.200	33.400	31.898	210,660
2022-10-04	33.200	33.250	32.900	33.100	31.611	77,309
2022-10-03	32.700	32.700	32.300	32.600	31.134	47,263
2022-09-30	32.000	32.700	31.950	32.700	31.229	116,271
2022-09-29	32.800	32.900	32.000	32.400	30.943	161,114
2022-09-28	33.600	33.800	32.100	32.350	30.895	260,656
2022-09-27	33.800	33.900	33.250	33.800	32.280	121,463
2022-09-26	34.950	34.950	33.250	33.250	31.755	286,607
2022-09-23	35.800	35.800	34.800	34.950	33.378	162,827
2022-09-22	35.900	36.500	35.600	35.650	34.047	179,742
2022-09-21	35.950	36.400	35.900	36.100	34.476	126,967
2022-09-20	36.000	36.500	36.000	36.050	34.429	193,676
2022-09-19	37.350	38.000	35.950	35.950	34.333	1,584,022
2022-09-16	35.550	37.400	35.050	36.900	35.240	879,812
2022-09-15	35.200	35.750	35.200	35.550	33.951	253,345
2022-09-14	34.400	35.300	34.400	35.200	33.617	86,193
2022-09-13	35.200	35.500	35.050	35.200	33.617	161,519
2022-09-12	34.900	35.100	34.900	34.900	33.330	155,267
2022-09-08	34.200	34.800	34.200	34.700	33.139	72,076
2022-09-07	34.450	34.450	33.950	34.050	32.519	90,512
2022-09-06	34.950	35.350	34.450	34.550	32.996	257,789
2022-09-05	34.500	34.500	34.200	34.200	32.662	63,407
2022-09-02	34.950	35.100	34.200	34.850	33.283	81,662
2022-09-01	35.700	35.700	34.700	34.950	33.378	153,404
2022-08-31	36.400	36.400	35.600	35.700	34.094	253,332
2022-08-30	35.500	36.050	35.250	35.250	33.665	189,202
2022-08-29	35.300	35.700	35.150	35.500	33.903	172,417
2022-08-26	36.500	37.300	36.000	36.150	34.524	894,069
2022-08-25	34.700	35.700	34.700	35.400	33.808	253,442
2022-08-24	34.900	35.100	34.750	34.750	33.187	57,268
2022-08-23	34.700	35.250	34.500	34.900	33.330	73,361
2022-08-22	35.000	35.650	34.800	34.800	33.235	199,482
2022-08-19	35.000	35.200	34.800	35.050	33.474	136,641

← NewerPage 17 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.