Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	31.200	32.100	31.000	31.200	31.200	11,961,590
2025-05-05	32.800	34.600	29.450	31.650	31.650	62,026,964
2025-05-02	29.600	31.800	29.400	31.800	31.800	23,121,272
2025-04-30	29.300	31.450	28.750	28.950	28.950	25,705,832
2025-04-29	27.400	29.950	27.200	29.300	29.300	12,271,414
2025-04-28	27.100	27.600	26.850	27.350	27.350	2,105,625
2025-04-25	27.500	27.600	26.450	26.650	26.650	2,245,240
2025-04-24	27.200	27.350	26.450	26.450	26.450	2,397,298
2025-04-23	26.700	27.650	26.550	26.750	26.750	4,678,270
2025-04-22	25.000	26.850	24.950	25.850	25.850	4,704,101
2025-04-21	27.700	27.750	25.700	25.700	25.700	3,576,088
2025-04-18	28.350	28.900	27.500	27.750	27.750	3,105,167
2025-04-17	28.400	29.700	27.850	27.850	27.850	7,361,626
2025-04-16	29.250	30.350	27.950	27.950	27.950	10,912,558
2025-04-15	27.000	28.650	26.800	28.650	28.650	3,963,000
2025-04-14	26.650	27.850	26.000	26.050	26.050	3,221,800
2025-04-11	25.400	26.200	24.850	25.950	25.950	4,980,882
2025-04-10	27.250	27.600	26.800	27.600	27.600	4,531,075
2025-04-09	25.500	26.300	25.100	25.100	25.100	2,031,118
2025-04-08	27.850	28.700	27.850	27.850	27.850	1,673,916
2025-04-07	30.900	30.900	30.900	30.900	30.900	95,108
2025-04-02	33.750	34.750	33.350	34.300	34.300	4,977,593
2025-04-01	35.000	35.050	33.600	33.600	33.600	6,369,050
2025-03-31	35.300	36.750	34.100	34.100	34.100	7,283,954
2025-03-28	39.600	39.600	37.400	37.750	37.750	10,064,762
2025-03-27	40.050	41.200	39.450	39.700	39.700	14,296,231
2025-03-26	41.000	41.400	40.200	40.400	40.400	9,500,429
2025-03-25	42.250	43.600	40.100	40.450	40.450	25,671,688
2025-03-24	44.100	44.400	41.500	41.800	41.800	27,396,923
2025-03-21	42.700	43.300	41.200	43.100	43.100	46,175,030
2025-03-20	40.900	42.950	39.500	42.700	42.700	47,766,463
2025-03-19	42.000	43.000	38.200	39.300	39.300	64,369,405
2025-03-18	38.300	41.100	37.850	41.100	41.100	11,261,255
2025-03-17	36.400	38.300	36.400	37.400	37.400	9,126,998
2025-03-14	36.200	36.400	35.350	36.000	36.000	3,922,108
2025-03-13	36.700	37.800	36.050	36.150	36.150	12,612,750
2025-03-12	35.800	37.300	35.500	36.550	36.550	14,870,168
2025-03-11	35.200	36.100	33.850	35.700	35.700	6,672,149
2025-03-10	35.300	37.150	35.100	35.900	35.900	17,050,401
2025-03-07	36.000	36.050	35.000	35.000	35.000	3,314,408
2025-03-06	34.700	36.500	34.350	36.000	36.000	10,678,891
2025-03-05	34.450	34.650	34.100	34.500	34.500	1,487,005
2025-03-04	33.850	34.800	33.100	34.500	34.500	2,393,184
2025-03-03	35.550	36.000	34.100	34.100	34.100	2,844,979
2025-02-27	37.250	37.600	35.500	35.500	35.500	4,908,527
2025-02-26	37.200	38.000	36.600	37.200	37.200	6,982,624
2025-02-25	38.300	38.750	36.700	37.650	37.650	36,946,795
2025-02-24	33.550	37.300	33.550	37.300	37.300	21,900,985
2025-02-21	33.900	34.300	33.800	33.950	33.950	1,190,274
2025-02-20	34.200	34.550	33.850	34.050	34.050	1,890,801
2025-02-19	34.550	35.300	34.250	34.300	34.300	5,366,112
2025-02-18	33.750	34.750	33.650	34.400	34.400	2,827,066
2025-02-17	33.450	33.850	33.150	33.550	33.550	2,059,145
2025-02-14	34.000	34.000	33.250	33.350	33.350	1,847,233
2025-02-13	34.150	34.350	33.750	33.900	33.900	2,066,408
2025-02-12	34.500	35.200	33.800	33.800	33.800	2,948,500
2025-02-11	34.750	35.200	34.150	34.550	34.550	2,707,909
2025-02-10	34.700	35.050	34.300	34.450	34.450	2,954,200
2025-02-07	35.400	35.800	34.600	35.450	35.450	4,119,708
2025-02-06	35.650	35.900	35.100	35.150	35.150	3,347,603

← NewerPage 7 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.