Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.250	40.600	39.250	39.900	39.900	1,997,771
2026-01-19	39.250	39.900	38.850	39.300	39.300	1,098,263
2026-01-16	40.300	40.300	39.200	39.200	39.200	1,368,422
2026-01-15	39.900	40.500	39.550	39.900	39.900	1,323,636
2026-01-14	39.100	40.050	39.000	39.800	39.800	1,348,611
2026-01-13	39.600	39.750	38.650	38.850	38.850	1,439,383
2026-01-12	39.800	39.900	39.200	39.500	39.500	1,650,201
2026-01-09	39.100	41.450	39.000	39.800	39.800	3,664,277
2026-01-08	39.850	40.000	39.100	39.100	39.100	1,317,888
2026-01-07	40.450	40.550	39.650	39.850	39.850	1,539,641
2026-01-06	40.050	40.450	39.900	40.250	40.250	1,665,269
2026-01-05	41.200	41.300	39.350	39.700	39.700	2,417,629
2026-01-02	42.050	42.800	40.850	40.850	40.850	5,089,775
2025-12-31	41.400	41.850	40.100	40.100	40.100	2,287,722
2025-12-30	40.500	41.450	39.800	41.000	41.000	2,316,417
2025-12-29	41.300	42.100	40.600	40.650	40.650	2,486,682
2025-12-26	42.050	42.550	41.150	41.250	41.250	2,977,235
2025-12-24	42.200	42.600	41.550	42.000	42.000	3,378,880
2025-12-23	45.000	45.300	41.900	42.550	42.550	9,101,253
2025-12-22	43.150	44.000	42.500	43.950	43.950	10,446,733
2025-12-19	44.600	44.750	42.000	43.000	43.000	36,372,557
2025-12-18	41.950	44.650	41.950	44.650	44.650	14,713,477
2025-12-17	40.500	42.600	40.350	40.600	40.600	8,456,437
2025-12-16	39.500	41.300	39.400	39.950	39.950	3,544,974
2025-12-15	38.900	39.900	38.650	39.800	39.800	999,561
2025-12-12	40.350	40.700	39.500	39.550	39.550	2,323,625
2025-12-11	39.650	41.650	39.600	39.900	39.900	6,248,266
2025-12-10	39.100	40.850	38.950	39.250	39.250	4,846,050
2025-12-09	39.100	39.100	38.550	38.950	38.950	929,321
2025-12-08	38.750	39.400	38.400	39.100	39.100	1,572,962
2025-12-05	39.100	39.900	38.650	39.050	39.050	1,949,025
2025-12-04	40.300	41.350	39.500	39.500	39.500	3,517,287
2025-12-03	39.850	40.600	39.050	39.700	39.700	3,287,385
2025-12-02	40.550	40.550	39.400	39.400	39.400	4,129,157
2025-12-01	39.350	43.000	39.000	40.800	40.800	13,788,801
2025-11-28	38.000	41.150	38.000	39.300	39.300	15,427,544
2025-11-27	37.650	38.600	36.850	37.450	37.450	3,173,267
2025-11-26	36.950	38.000	36.650	37.050	37.050	1,844,449
2025-11-25	36.000	36.950	35.950	36.300	36.300	1,737,130
2025-11-24	35.350	35.750	34.650	35.300	35.300	1,521,012
2025-11-21	36.000	36.150	33.850	34.300	34.300	2,072,875
2025-11-20	36.700	37.450	36.200	36.700	36.700	1,694,161
2025-11-19	37.000	37.500	36.000	36.050	36.050	1,874,410
2025-11-18	36.600	39.000	36.300	36.950	36.950	5,825,593
2025-11-17	38.000	38.150	36.850	36.850	36.850	1,687,062
2025-11-14	38.000	38.600	37.600	37.750	37.750	1,624,060
2025-11-13	39.750	39.750	38.600	38.800	38.800	1,698,667
2025-11-12	39.100	39.900	38.950	39.400	39.400	1,768,322
2025-11-11	38.350	39.650	38.300	38.800	38.800	2,384,201
2025-11-10	39.900	39.950	38.250	38.250	38.250	4,331,203
2025-11-07	41.150	41.200	40.150	40.300	40.300	2,384,039
2025-11-06	41.000	42.800	40.600	41.550	41.550	6,271,051
2025-11-05	40.400	42.100	39.350	41.000	41.000	7,866,100
2025-11-04	40.350	44.000	40.200	41.050	41.050	11,362,679
2025-11-03	41.050	41.750	40.300	40.300	40.300	2,928,058
2025-10-31	40.900	41.800	40.700	40.800	40.800	2,953,696
2025-10-30	41.800	42.050	39.950	40.750	40.750	3,522,330
2025-10-29	43.300	44.000	41.700	41.700	41.700	4,075,800
2025-10-28	44.000	44.200	42.600	43.200	43.200	4,587,458
2025-10-27	45.000	46.350	44.200	44.200	44.200	11,422,347

← NewerPage 4 of 21 · 1,226 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.