Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.300	35.300	34.500	34.500	34.500	1,121,260
2026-04-27	34.400	35.350	33.400	35.300	35.300	1,524,503
2026-04-24	35.700	36.550	33.900	34.000	34.000	2,525,110
2026-04-23	38.100	38.400	33.800	35.050	35.050	6,853,302
2026-04-22	34.300	37.350	34.150	36.550	36.550	4,561,972
2026-04-21	34.200	34.200	33.400	34.050	34.050	752,739
2026-04-20	33.450	34.250	33.300	33.800	33.800	1,166,112
2026-04-17	33.200	33.350	32.950	33.150	33.150	487,083
2026-04-16	32.800	33.100	32.650	32.800	32.800	587,122
2026-04-15	32.550	33.050	32.400	32.500	32.500	791,301
2026-04-14	32.350	32.550	31.850	32.300	32.300	622,251
2026-04-13	32.150	32.250	31.700	32.100	32.100	571,023
2026-04-10	32.500	32.700	32.000	32.150	32.150	556,847
2026-04-09	33.050	33.500	32.300	32.300	32.300	598,514
2026-04-08	33.250	33.250	32.600	33.100	33.100	513,097
2026-04-07	32.100	32.400	31.800	32.250	32.250	447,226
2026-04-02	33.650	33.650	31.800	31.800	31.800	834,043
2026-04-01	33.350	33.750	33.050	33.050	33.050	553,264
2026-03-31	34.350	35.150	32.600	32.600	32.600	1,299,135
2026-03-30	34.450	34.500	33.300	34.400	34.400	753,017
2026-03-27	35.000	36.200	34.800	34.800	34.800	1,451,045
2026-03-26	36.500	38.400	35.400	35.400	35.400	4,443,462
2026-03-25	36.550	37.450	36.050	36.500	36.500	4,130,228
2026-03-24	34.700	36.500	34.650	35.500	35.500	3,118,588
2026-03-23	34.600	34.900	33.500	34.000	34.000	693,134
2026-03-20	35.250	36.150	34.900	35.100	35.100	1,317,189
2026-03-19	35.750	36.100	35.100	35.150	35.150	686,131
2026-03-18	36.500	36.500	35.500	35.750	35.750	891,700
2026-03-17	36.150	36.300	35.550	35.750	35.750	849,017
2026-03-16	35.800	35.800	34.850	35.300	35.300	534,111
2026-03-13	34.850	35.800	34.300	35.400	35.400	877,071
2026-03-12	34.800	35.900	34.600	34.850	34.850	851,149
2026-03-11	34.800	35.100	34.550	34.950	34.950	683,015
2026-03-10	34.000	34.400	33.400	34.100	34.100	1,008,050
2026-03-09	32.300	33.400	32.300	33.150	33.150	1,336,149
2026-03-06	35.500	36.800	35.500	35.750	35.750	1,165,008
2026-03-05	35.800	36.300	35.300	35.950	35.950	975,604
2026-03-04	36.600	36.600	34.500	34.500	34.500	2,084,035
2026-03-03	38.100	39.050	36.750	36.850	36.850	2,130,231
2026-03-02	37.550	38.600	36.950	38.100	38.100	1,401,408
2026-02-26	38.250	39.500	38.200	38.650	38.650	3,385,213
2026-02-25	38.550	38.550	37.700	38.050	38.050	1,441,500
2026-02-24	38.900	38.950	37.850	38.150	38.150	2,750,400
2026-02-23	37.900	38.750	37.150	38.650	38.650	1,607,513
2026-02-11	37.900	38.100	37.250	37.550	37.550	1,440,502
2026-02-10	38.150	38.250	37.600	37.900	37.900	1,731,104
2026-02-09	39.300	39.850	37.800	37.850	37.850	4,161,557
2026-02-06	41.200	41.200	38.200	38.400	38.400	7,015,329
2026-02-05	40.850	44.600	40.150	42.000	42.000	18,009,759
2026-02-04	39.250	41.450	38.500	41.050	41.050	3,486,691
2026-02-03	39.100	41.150	38.600	39.850	39.850	6,809,447
2026-02-02	37.000	40.500	36.250	37.750	37.750	8,050,381
2026-01-30	39.000	39.000	37.300	37.600	37.600	3,108,307
2026-01-29	41.300	41.900	39.100	39.100	39.100	3,553,510
2026-01-28	40.350	42.600	40.300	41.100	41.100	5,668,675
2026-01-27	41.200	41.200	39.900	40.050	40.050	2,122,616
2026-01-26	41.100	41.950	40.450	40.950	40.950	2,946,398
2026-01-23	42.550	43.900	41.550	41.900	41.900	18,427,119
2026-01-22	39.350	42.300	39.350	41.700	41.700	9,358,860
2026-01-21	39.900	40.150	38.900	38.900	38.900	1,785,705

← NewerPage 3 of 5 · 244 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.