Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	25.300	26.950	24.600	26.450	26.450	694,000
2024-10-31	25.500	25.500	25.500	25.500	25.500	0
2024-10-30	26.200	26.550	25.300	25.500	25.500	573,000
2024-10-29	25.250	27.650	25.150	26.000	26.000	2,151,000
2024-10-28	26.700	28.700	25.650	25.650	25.650	4,821,000
2024-10-25	24.350	26.450	24.350	26.450	26.450	1,093,000
2024-10-24	24.200	24.250	24.050	24.050	24.050	86,000
2024-10-23	24.350	24.900	24.350	24.350	24.350	267,000
2024-10-22	24.100	24.200	23.800	24.200	24.200	177,000
2024-10-21	23.950	24.200	23.850	23.850	23.850	78,000
2024-10-18	24.350	24.350	23.900	23.900	23.900	104,000
2024-10-17	23.650	24.600	23.600	24.350	24.350	205,000
2024-10-16	23.650	23.750	23.400	23.650	23.650	85,000
2024-10-15	23.800	23.800	23.550	23.550	23.550	85,000
2024-10-14	23.550	24.150	23.550	23.600	23.600	171,000
2024-10-11	23.450	23.700	23.450	23.550	23.550	83,000
2024-10-09	24.100	24.100	23.550	23.550	23.550	119,000
2024-10-08	24.100	24.150	23.950	24.000	24.000	67,000
2024-10-07	24.150	24.400	24.050	24.200	24.200	93,000
2024-10-04	24.300	24.450	24.000	24.150	24.150	87,000
2024-10-03	24.200	24.200	24.200	24.200	24.200	0
2024-10-02	24.200	24.200	24.200	24.200	24.200	0
2024-10-01	24.500	24.500	24.000	24.200	24.200	136,000
2024-09-30	24.400	24.400	24.150	24.350	24.350	46,000
2024-09-27	24.000	24.650	24.000	24.400	24.400	237,000
2024-09-26	23.950	24.100	23.950	23.950	23.950	151,000
2024-09-25	23.750	24.050	23.700	23.900	23.900	117,000
2024-09-24	23.750	23.750	23.400	23.550	23.550	239,000
2024-09-23	23.900	24.100	23.650	23.750	23.750	132,000
2024-09-20	24.400	24.400	23.500	23.900	23.900	92,000
2024-09-19	23.800	24.200	23.800	24.100	24.100	84,000
2024-09-18	24.450	24.500	23.800	23.800	23.800	111,000
2024-09-16	24.150	24.600	24.150	24.450	24.450	81,000
2024-09-13	24.200	24.450	24.000	24.050	24.050	92,000
2024-09-12	23.950	24.100	23.900	23.900	23.900	92,000
2024-09-11	23.650	24.000	23.500	23.650	23.650	129,000
2024-09-10	24.400	24.400	23.300	23.550	23.550	253,000
2024-09-09	24.000	24.150	23.850	24.150	24.150	99,000
2024-09-06	23.800	24.350	23.800	24.350	24.350	70,000
2024-09-05	23.900	24.450	23.900	23.900	23.900	146,000
2024-09-04	23.950	23.950	23.050	23.700	23.700	191,000
2024-09-03	25.100	25.150	24.650	24.650	24.650	261,000
2024-09-02	25.450	25.450	25.100	25.100	25.100	114,000
2024-08-30	25.450	25.800	25.400	25.500	25.500	201,000
2024-08-29	25.200	25.400	25.100	25.350	25.350	147,000
2024-08-28	25.200	25.300	25.000	25.200	25.200	125,000
2024-08-27	25.000	25.300	24.950	25.200	25.200	159,000
2024-08-26	24.800	25.350	24.800	25.050	25.050	201,000
2024-08-23	24.950	25.300	24.600	24.700	24.700	141,000
2024-08-22	24.850	25.300	24.750	25.150	25.150	131,000
2024-08-21	24.650	25.200	24.400	24.750	24.750	177,000
2024-08-20	25.350	25.600	24.950	24.950	24.950	143,000
2024-08-19	25.100	25.850	24.600	25.200	25.200	358,000
2024-08-16	24.300	25.600	24.100	25.100	25.100	715,000
2024-08-15	23.700	24.000	23.600	23.700	23.700	183,000
2024-08-14	23.950	23.950	23.550	23.700	23.700	216,000
2024-08-13	23.800	23.800	23.300	23.600	23.600	164,000
2024-08-12	23.950	25.150	22.900	23.500	23.500	797,000
2024-08-09	23.900	23.950	23.450	23.650	23.650	234,000
2024-08-08	23.650	23.650	23.050	23.350	23.350	117,000

← NewerPage 9 of 21 · 1,222 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.