Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	34.950	35.850	34.950	35.200	35.200	4,784,060
2025-02-04	35.150	36.450	34.100	34.950	34.950	10,515,170
2025-02-03	34.850	35.200	34.050	34.800	34.800	5,007,611
2025-01-22	36.750	38.150	36.200	36.500	36.500	22,278,000
2025-01-21	37.500	37.850	36.150	36.500	36.500	19,311,000
2025-01-20	34.850	38.300	34.500	37.500	37.500	23,901,000
2025-01-17	35.650	36.500	34.900	34.900	34.900	14,386,000
2025-01-16	34.250	36.650	34.150	35.600	35.600	13,192,000
2025-01-15	34.500	35.200	33.700	33.700	33.700	5,958,000
2025-01-14	34.750	35.450	34.050	34.600	34.600	5,316,000
2025-01-13	35.850	36.100	34.050	34.800	34.800	7,442,000
2025-01-10	36.650	37.250	35.600	36.100	36.100	13,181,000
2025-01-09	38.300	40.400	36.750	37.000	37.000	49,918,000
2025-01-08	38.000	39.500	37.000	38.750	38.750	30,335,000
2025-01-07	37.700	38.150	36.500	37.150	37.150	14,145,000
2025-01-06	36.650	39.100	36.000	37.600	37.600	24,565,000
2025-01-03	37.350	37.700	35.650	36.200	36.200	7,954,000
2025-01-02	38.300	39.000	37.200	37.450	37.450	8,978,000
2024-12-31	37.650	38.700	37.650	38.000	38.000	8,864,000
2024-12-30	38.050	38.800	37.500	38.000	38.000	9,442,000
2024-12-27	38.850	40.750	37.300	38.450	38.450	61,590,000
2024-12-26	36.200	39.550	35.600	38.600	38.600	50,239,000
2024-12-25	34.750	37.350	34.700	36.000	36.000	28,868,000
2024-12-24	35.150	35.650	34.350	34.350	34.350	6,089,000
2024-12-23	35.150	36.100	34.600	34.850	34.850	9,838,000
2024-12-20	35.900	36.350	34.800	35.100	35.100	16,170,000
2024-12-19	35.500	36.350	34.600	35.500	35.500	38,525,000
2024-12-18	33.000	36.100	32.700	36.100	36.100	18,305,000
2024-12-17	33.150	33.500	32.650	32.850	32.850	5,159,000
2024-12-16	34.900	35.450	32.450	33.300	33.300	11,316,000
2024-12-13	34.500	36.300	33.400	34.900	34.900	29,553,000
2024-12-12	36.000	36.700	34.150	34.350	34.350	12,550,000
2024-12-11	37.400	37.950	36.000	36.000	36.000	18,979,000
2024-12-10	38.200	38.800	36.050	36.950	36.950	19,510,000
2024-12-09	42.050	42.500	37.950	38.200	38.200	19,339,000
2024-12-06	44.600	44.600	42.050	42.050	42.050	20,972,000
2024-12-05	45.600	46.900	43.400	44.600	44.600	67,810,000
2024-12-04	43.300	47.300	42.400	45.600	45.600	79,338,000
2024-12-03	42.750	43.500	41.500	43.000	43.000	31,157,000
2024-12-02	43.650	45.100	42.250	43.000	43.000	113,755,000
2024-11-29	37.850	41.000	37.200	41.000	41.000	45,542,000
2024-11-28	40.050	40.800	37.200	37.300	37.300	23,920,000
2024-11-27	41.250	42.450	38.800	40.200	40.200	56,277,000
2024-11-26	39.400	40.750	37.600	40.750	40.750	65,639,000
2024-11-25	37.000	38.850	36.000	38.850	38.850	16,546,000
2024-11-22	36.550	37.950	34.150	35.350	35.350	45,598,000
2024-11-21	32.400	35.350	32.400	35.350	35.350	15,906,000
2024-11-20	35.200	35.200	31.200	32.150	32.150	21,570,840
2024-11-19	32.650	34.200	32.500	34.200	34.200	11,052,000
2024-11-18	28.900	31.100	28.850	31.100	31.100	6,787,000
2024-11-15	30.500	31.400	28.200	28.300	28.300	13,162,000
2024-11-14	30.700	30.700	30.700	30.700	30.700	1,936,000
2024-11-13	26.550	27.950	26.550	27.950	27.950	941,000
2024-11-12	25.250	25.750	24.500	25.450	25.450	231,000
2024-11-11	24.950	25.550	24.950	25.300	25.300	179,000
2024-11-08	25.700	25.700	24.850	24.850	24.850	219,000
2024-11-07	25.550	25.750	25.450	25.550	25.550	145,000
2024-11-06	25.500	25.600	25.200	25.350	25.350	164,000
2024-11-05	25.950	25.950	25.450	25.500	25.500	251,000
2024-11-04	25.950	26.250	25.250	26.000	26.000	374,000

← NewerPage 8 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.