Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	36.500	36.800	35.200	35.200	35.200	5,966,957
2025-07-29	35.000	36.400	34.800	35.900	35.900	9,386,033
2025-07-28	34.100	34.750	33.800	34.200	34.200	2,517,176
2025-07-25	34.400	34.400	33.450	33.800	33.800	1,772,171
2025-07-24	33.500	34.300	33.050	34.200	34.200	3,621,152
2025-07-23	33.100	33.700	33.050	33.150	33.150	1,402,101
2025-07-22	33.500	33.800	32.000	33.100	33.100	2,751,730
2025-07-21	34.200	34.600	33.600	33.700	33.700	2,338,362
2025-07-18	35.850	35.850	34.150	34.200	34.200	6,236,466
2025-07-17	33.400	36.000	33.400	34.700	34.700	8,327,161
2025-07-16	34.500	35.700	33.500	33.500	33.000	3,063,998
2025-07-15	33.500	35.000	33.500	34.250	33.739	2,058,014
2025-07-14	34.550	34.600	33.550	33.600	33.099	1,114,025
2025-07-11	34.850	35.150	34.150	34.250	33.739	2,456,576
2025-07-10	34.550	35.500	34.550	34.850	34.850	2,940,024
2025-07-09	34.300	35.800	33.850	34.900	34.900	8,599,113
2025-07-08	33.550	34.150	33.150	33.700	33.700	2,343,103
2025-07-07	35.050	35.800	33.700	33.700	33.700	3,542,335
2025-07-04	36.050	36.400	34.950	35.200	35.200	3,892,280
2025-07-03	37.050	37.100	35.900	35.950	35.950	4,870,731
2025-07-02	37.300	37.500	36.550	36.700	36.700	11,387,727
2025-07-01	35.250	38.450	35.250	37.300	37.300	25,925,043
2025-06-30	36.500	36.650	35.250	35.250	35.250	6,198,689
2025-06-27	37.400	37.500	36.100	36.850	36.850	26,641,423
2025-06-26	35.700	38.350	35.700	37.200	37.200	43,248,933
2025-06-25	34.500	36.750	34.450	35.450	35.450	34,709,682
2025-06-24	34.300	36.600	33.550	34.000	34.000	18,753,210
2025-06-23	32.050	33.800	31.700	33.700	33.700	4,041,500
2025-06-20	32.650	34.300	32.450	32.700	32.700	8,239,315
2025-06-19	32.650	32.750	31.350	32.650	32.650	2,931,705
2025-06-18	31.750	32.700	31.550	32.700	32.700	2,253,443
2025-06-17	32.300	33.000	31.800	32.000	32.000	2,849,095
2025-06-16	31.500	32.350	31.050	32.200	32.200	2,577,505
2025-06-13	32.500	33.200	31.600	31.600	31.600	6,852,257
2025-06-12	32.700	34.800	32.250	32.700	32.700	16,498,212
2025-06-11	32.850	33.450	32.200	32.700	32.700	5,530,400
2025-06-10	30.200	33.300	30.050	32.850	32.850	10,607,374
2025-06-09	31.850	31.850	29.200	30.300	30.300	7,277,390
2025-06-06	31.900	32.300	31.400	32.100	32.100	1,979,875
2025-06-05	32.050	32.950	31.750	31.800	31.800	3,269,059
2025-06-04	32.100	32.650	31.850	31.850	31.850	2,031,671
2025-06-03	32.500	32.750	31.500	31.600	31.600	2,692,172
2025-06-02	31.750	32.500	30.800	32.300	32.300	3,599,140
2025-05-29	32.500	32.750	31.850	31.950	31.950	2,253,015
2025-05-28	33.250	33.750	31.900	32.050	32.050	8,516,367
2025-05-27	32.600	33.150	31.850	33.100	33.100	6,973,746
2025-05-26	32.200	33.650	31.550	32.400	32.400	15,829,051
2025-05-23	32.050	32.900	31.550	31.800	31.800	1,436,618
2025-05-22	32.000	32.300	31.500	31.850	31.850	2,265,426
2025-05-21	31.250	32.300	31.250	32.200	32.200	4,610,336
2025-05-20	31.200	32.200	30.800	31.000	31.000	3,721,200
2025-05-19	32.150	32.450	31.000	31.000	31.000	3,478,128
2025-05-16	32.000	33.200	31.750	32.100	32.100	8,365,700
2025-05-15	32.450	32.600	31.600	31.750	31.750	3,209,155
2025-05-14	32.050	33.150	31.950	32.150	32.150	7,577,030
2025-05-13	32.350	33.200	31.600	31.600	31.600	10,146,014
2025-05-12	31.650	32.350	31.350	31.600	31.600	10,093,065
2025-05-09	30.900	31.500	30.200	31.350	31.350	6,464,762
2025-05-08	31.150	31.650	30.350	30.400	30.400	5,251,345
2025-05-07	31.500	31.650	30.250	31.150	31.150	6,490,135

← NewerPage 6 of 21 · 1,227 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.