Celxpert Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.700	30.000	29.400	29.400	29.400	169,938
2026-10-19	30.000	30.000	29.100	29.550	29.550	354,215
2026-10-16	29.150	30.450	29.100	30.450	30.450	779,674
2026-10-15	29.650	29.800	29.000	29.050	29.050	486,266
2026-10-14	29.900	30.200	29.650	29.850	29.850	356,031
2026-10-13	29.750	30.550	29.450	29.650	29.650	542,165
2026-10-12	29.700	31.350	29.550	30.200	30.200	1,672,015
2026-10-08	29.500	30.250	29.500	29.800	29.800	499,128
2026-10-07	30.150	30.500	29.550	29.800	29.800	232,225
2026-10-06	30.650	30.650	29.750	30.100	30.100	462,300
2026-10-05	30.800	31.050	30.000	30.600	30.600	851,206
2026-10-02	29.400	30.450	29.400	30.350	30.350	673,345
2026-10-01	29.900	30.000	29.300	29.300	29.300	251,333
2026-09-30	29.500	30.250	29.500	29.700	29.700	682,164
2026-09-29	28.200	29.950	28.200	29.350	29.350	1,049,404
2026-09-24	27.800	28.000	27.750	27.850	27.850	99,251
2026-09-23	27.950	28.100	27.800	27.950	27.950	137,340
2026-09-22	28.000	28.000	27.750	27.950	27.950	200,121
2026-09-21	27.300	28.150	27.300	27.850	27.850	319,276
2026-09-18	27.750	27.750	27.150	27.200	27.200	203,149
2026-09-17	27.100	27.250	26.950	27.000	27.000	166,000
2026-09-16	26.650	27.100	26.600	27.000	27.000	110,337
2026-09-15	26.750	27.200	26.600	26.600	26.600	142,000
2026-09-14	26.750	27.100	26.500	26.700	26.700	274,500
2026-09-11	27.100	27.150	26.600	26.750	26.750	307,000
2026-09-10	27.150	27.250	26.900	27.050	27.050	220,212
2026-09-09	27.400	27.900	27.400	27.500	27.500	334,013
2026-09-08	28.300	28.600	27.600	27.700	27.700	391,106
2026-09-07	29.000	29.000	28.400	28.650	28.650	219,200
2026-09-04	28.700	28.950	28.300	28.900	28.900	176,057
2026-09-03	29.450	29.500	28.550	28.550	28.550	390,200
2026-09-02	29.600	29.700	29.150	29.400	29.400	118,020
2026-09-01	29.100	29.750	29.100	29.400	29.400	225,020
2026-08-31	30.050	30.750	29.500	29.500	29.500	281,020
2026-08-28	30.950	31.300	30.100	30.100	30.100	293,200
2026-08-27	30.400	30.750	30.100	30.600	30.600	375,004
2026-08-26	29.350	30.500	29.350	29.950	29.950	324,163
2026-08-25	29.600	29.600	29.100	29.300	29.300	196,061
2026-08-24	29.550	30.250	29.550	29.750	29.750	151,010
2026-08-21	29.750	29.900	29.300	29.900	29.900	95,326
2026-08-20	29.950	30.100	29.500	29.800	29.800	267,150
2026-08-19	29.500	30.300	29.200	29.550	29.550	300,383
2026-08-18	30.950	30.950	29.800	30.000	30.000	328,118
2026-08-17	32.000	32.000	31.000	31.050	31.050	189,016
2026-08-14	32.200	32.200	31.200	31.500	31.500	248,010
2026-08-13	32.600	32.600	31.650	31.650	31.650	347,205
2026-08-12	32.200	32.400	31.700	32.400	32.400	404,964
2026-08-11	31.850	32.900	31.600	32.200	32.200	1,014,002
2026-08-10	31.200	32.150	31.100	31.850	31.850	815,299
2026-08-07	30.050	31.000	30.000	30.700	30.700	646,070
2026-08-06	30.000	31.600	29.650	30.150	30.150	1,115,000
2026-08-05	29.700	29.900	29.350	29.350	29.350	280,012
2026-08-04	28.550	29.300	28.500	28.950	28.950	452,160
2026-08-03	28.000	29.150	27.700	28.500	28.500	398,015
2026-07-31	27.600	27.950	27.050	27.650	27.650	452,200
2026-07-30	26.000	27.200	25.750	26.450	26.450	627,167
2026-07-29	28.000	28.500	25.500	26.250	26.250	1,067,326
2026-07-28	28.750	29.000	28.200	28.300	28.300	521,000
2026-07-27	29.250	29.950	29.200	29.950	29.950	230,000
2026-07-24	29.800	30.250	29.400	29.700	29.700	331,401

Page 1 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.