Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.350	31.350	30.050	30.150	30.150	254,000
2026-07-22	30.750	31.400	30.750	30.950	30.950	281,065
2026-07-21	30.450	30.650	29.850	30.450	30.450	278,011
2026-07-20	30.500	30.900	28.000	29.800	29.800	898,100
2026-07-17	32.650	32.650	30.800	30.950	30.950	930,943
2026-07-16	33.500	33.600	32.800	33.100	33.100	320,115
2026-07-15	33.400	33.800	33.000	33.400	33.400	491,052
2026-07-14	34.700	34.700	32.100	33.300	33.300	885,033
2026-07-13	35.000	36.800	34.250	34.750	34.750	2,013,020
2026-07-10	34.900	34.900	34.900	34.900	34.900	0
2026-07-09	35.950	36.400	34.800	34.900	34.900	1,102,025
2026-07-08	36.050	37.800	35.000	35.400	35.400	3,989,100
2026-07-07	37.600	38.150	34.800	35.000	35.000	4,550,052
2026-07-06	34.550	37.600	34.550	37.600	37.600	4,954,641
2026-07-03	33.500	34.350	33.300	34.200	34.200	604,050
2026-07-02	33.100	33.700	32.800	33.450	33.450	355,100
2026-07-01	34.200	34.200	33.200	33.250	33.250	533,420
2026-06-30	33.500	33.650	32.950	33.400	33.400	480,130
2026-06-29	33.300	34.200	32.900	32.900	32.900	477,052
2026-06-26	33.750	33.800	32.900	33.250	33.250	1,046,018
2026-06-25	35.000	35.000	34.050	34.050	34.050	548,201
2026-06-24	34.950	35.500	34.500	34.800	34.800	702,031
2026-06-23	36.250	37.200	35.150	35.350	35.350	1,086,362
2026-06-22	35.650	36.300	35.400	36.000	36.000	969,025
2026-06-18	35.600	35.850	35.100	35.500	35.500	716,138
2026-06-17	35.400	35.750	35.050	35.300	35.300	589,980
2026-06-16	35.500	35.950	35.150	35.550	35.550	993,113
2026-06-15	34.750	35.600	34.500	35.100	35.100	1,165,630
2026-06-12	34.700	34.800	33.950	34.050	34.050	727,055
2026-06-11	34.000	34.250	33.150	33.650	33.650	1,124,020
2026-06-10	35.650	36.400	34.100	34.150	34.150	1,875,532
2026-06-09	37.500	38.500	36.050	36.200	36.200	2,194,484
2026-06-08	34.100	37.500	34.100	37.250	37.250	1,745,155
2026-06-05	39.700	40.700	37.300	37.800	37.800	4,172,357
2026-06-04	39.600	41.300	38.900	38.900	38.900	5,719,411
2026-06-03	38.300	39.950	38.000	38.950	38.950	3,885,922
2026-06-02	39.600	40.350	37.150	37.950	37.950	3,665,222
2026-06-01	38.500	40.500	38.450	39.600	39.600	8,600,412
2026-05-29	37.600	38.250	37.050	37.900	37.900	2,603,452
2026-05-28	38.500	39.500	36.800	37.000	37.000	4,245,948
2026-05-27	37.400	39.000	36.750	38.500	38.500	7,280,124
2026-05-26	37.750	38.800	36.300	37.100	37.100	2,453,030
2026-05-25	37.100	38.500	36.600	37.150	37.150	2,631,181
2026-05-22	35.500	36.850	35.500	36.700	36.700	1,568,494
2026-05-21	35.200	35.650	34.750	35.400	35.400	975,674
2026-05-20	33.600	35.300	33.200	34.450	34.450	1,250,071
2026-05-19	34.500	34.800	33.300	33.500	33.500	978,775
2026-05-18	34.700	34.700	33.550	34.500	34.500	771,160
2026-05-15	35.800	37.000	34.350	34.700	34.700	2,400,001
2026-05-14	35.750	36.200	35.000	35.450	35.450	861,609
2026-05-13	36.600	37.500	35.500	35.500	35.500	2,204,175
2026-05-12	36.950	37.700	36.100	37.000	37.000	4,088,956
2026-05-11	35.050	37.250	34.950	36.300	36.300	3,595,143
2026-05-08	35.000	36.650	34.300	34.750	34.750	1,962,074
2026-05-07	35.300	35.350	34.550	34.550	34.550	997,003
2026-05-06	35.300	35.300	33.900	34.950	34.950	1,396,277
2026-05-05	34.700	35.100	34.250	35.050	35.050	984,209
2026-05-04	33.700	34.650	33.700	34.250	34.250	604,750
2026-04-30	34.500	35.100	33.650	33.650	33.650	923,100
2026-04-29	34.300	34.700	34.150	34.500	34.500	609,150

← NewerPage 2 of 21 · 1,222 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.