Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	43.700	46.000	43.700	45.500	45.500	32,138,961
2025-10-22	40.000	43.700	39.350	43.700	43.700	13,930,457
2025-10-21	39.350	40.600	39.350	39.750	39.750	2,745,102
2025-10-20	40.200	40.300	39.050	39.150	39.150	2,131,679
2025-10-17	40.850	41.200	39.750	39.800	39.800	3,365,473
2025-10-16	41.650	42.200	40.500	41.300	41.300	2,356,015
2025-10-15	43.000	43.000	41.350	41.400	41.400	2,498,779
2025-10-14	44.450	44.800	41.600	42.050	42.050	5,071,984
2025-10-13	41.500	44.350	41.500	44.050	44.050	3,932,686
2025-10-09	47.200	47.500	45.500	45.600	45.600	7,215,866
2025-10-08	46.400	48.900	46.400	47.200	47.200	14,993,685
2025-10-07	47.900	48.350	46.350	46.400	46.400	8,140,923
2025-10-03	50.000	50.500	48.100	48.300	48.300	10,465,981
2025-10-02	52.300	53.900	50.500	51.000	51.000	27,819,472
2025-10-01	53.000	53.500	51.700	51.800	51.800	2,472,186
2025-09-30	52.300	54.000	51.500	53.500	53.500	2,842,205
2025-09-29	51.200	51.200	51.200	51.200	51.200	0
2025-09-26	52.600	52.600	50.000	51.200	51.200	3,223,834
2025-09-25	53.200	54.800	53.200	54.200	54.200	5,751,079
2025-09-24	50.600	53.000	49.900	52.000	52.000	4,039,701
2025-09-23	49.450	50.900	49.000	50.200	50.200	3,198,229
2025-09-22	48.100	50.300	48.000	49.000	49.000	2,311,872
2025-09-19	49.200	49.250	47.600	47.800	47.800	2,233,059
2025-09-18	49.100	49.800	48.700	49.000	49.000	2,003,021
2025-09-17	49.800	50.400	48.450	48.650	48.650	2,995,215
2025-09-16	50.700	51.200	49.000	49.500	49.500	3,504,920
2025-09-15	52.600	54.000	50.400	50.600	50.600	5,849,152
2025-09-12	57.600	57.800	52.700	53.700	53.700	40,709,646
2025-09-11	54.000	56.400	53.000	56.400	56.400	51,265,857
2025-09-10	47.500	51.300	46.500	51.300	51.300	36,868,403
2025-09-09	43.700	48.000	43.250	46.700	46.700	47,755,222
2025-09-08	43.450	46.100	42.900	44.100	44.100	34,457,217
2025-09-05	39.000	42.100	38.650	42.100	42.100	22,636,701
2025-09-04	39.450	40.550	38.300	38.300	38.300	9,083,200
2025-09-03	37.500	37.800	37.150	37.150	37.150	1,319,180
2025-09-02	38.450	38.650	36.700	37.000	37.000	3,275,636
2025-09-01	39.500	39.500	37.350	37.650	37.650	3,808,149
2025-08-29	40.450	40.500	39.350	39.350	39.350	3,399,863
2025-08-28	40.050	41.200	39.500	40.000	40.000	7,537,559
2025-08-27	40.200	40.950	39.700	39.700	39.700	4,904,102
2025-08-26	40.300	40.350	39.350	39.650	39.650	4,236,038
2025-08-25	41.500	41.850	40.050	40.100	40.100	7,655,537
2025-08-22	40.550	41.500	39.850	40.800	40.800	9,827,279
2025-08-21	38.850	41.150	38.850	40.350	40.350	10,905,271
2025-08-20	40.000	40.100	38.250	38.500	38.500	6,632,983
2025-08-19	40.900	41.300	39.350	40.400	40.400	9,614,959
2025-08-18	40.550	42.200	40.550	40.750	40.750	14,420,290
2025-08-15	40.450	42.250	40.000	40.700	40.700	21,644,314
2025-08-14	41.900	42.150	40.300	40.500	40.500	13,670,683
2025-08-13	39.900	42.600	39.100	41.600	41.600	34,931,580
2025-08-12	39.300	39.550	38.350	38.750	38.750	6,009,657
2025-08-11	40.700	40.900	38.500	39.350	39.350	14,063,462
2025-08-08	37.200	40.550	36.000	40.100	40.100	27,559,463
2025-08-07	37.100	37.850	36.750	36.900	36.900	8,102,723
2025-08-06	36.250	38.100	36.250	37.150	37.150	16,885,053
2025-08-05	36.400	36.750	36.050	36.150	36.150	3,847,329
2025-08-04	38.350	39.300	36.000	36.000	36.000	17,893,751
2025-08-01	34.800	34.800	34.800	34.800	34.800	15,482,944
2025-07-31	35.600	35.850	34.800	34.800	34.800	2,000,204
2025-07-30	36.500	36.800	35.200	35.200	35.200	5,966,957

← NewerPage 5 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.