Ene Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 54.300 | 54.300 | 51.600 | 51.700 | 51.700 | 406,318 |
| 2024-08-01 | 54.200 | 55.300 | 54.100 | 55.000 | 55.000 | 227,826 |
| 2024-07-31 | 53.000 | 54.000 | 52.800 | 53.400 | 53.400 | 94,091 |
| 2024-07-30 | 52.000 | 53.500 | 51.400 | 53.500 | 53.500 | 317,965 |
| 2024-07-29 | 55.400 | 55.600 | 51.700 | 52.000 | 52.000 | 500,928 |
| 2024-07-26 | 56.000 | 56.600 | 54.400 | 54.600 | 54.600 | 356,624 |
| 2024-07-23 | 56.800 | 58.000 | 56.200 | 56.700 | 56.700 | 461,739 |
| 2024-07-22 | 57.600 | 58.100 | 55.100 | 55.800 | 55.800 | 507,743 |
| 2024-07-19 | 60.900 | 61.800 | 58.200 | 58.200 | 58.200 | 531,183 |
| 2024-07-18 | 61.700 | 61.700 | 60.200 | 60.600 | 60.600 | 699,490 |
| 2024-07-17 | 62.500 | 64.500 | 61.900 | 62.300 | 62.300 | 2,150,773 |
| 2024-07-16 | 61.800 | 65.800 | 60.900 | 62.500 | 62.500 | 4,567,828 |
| 2024-07-15 | 58.700 | 63.000 | 58.100 | 61.500 | 61.500 | 2,585,241 |
| 2024-07-12 | 58.000 | 59.100 | 57.800 | 58.100 | 58.100 | 255,033 |
| 2024-07-11 | 58.200 | 58.600 | 57.800 | 58.400 | 58.400 | 157,253 |
| 2024-07-10 | 57.600 | 58.700 | 57.600 | 58.100 | 58.100 | 178,784 |
| 2024-07-09 | 58.700 | 58.800 | 56.800 | 57.700 | 57.700 | 435,128 |
| 2024-07-08 | 60.600 | 60.600 | 58.400 | 58.900 | 58.900 | 263,521 |
| 2024-07-05 | 60.000 | 60.700 | 59.300 | 60.600 | 60.600 | 333,641 |
| 2024-07-04 | 60.000 | 61.300 | 60.000 | 60.100 | 60.100 | 399,089 |
| 2024-07-03 | 58.000 | 60.100 | 58.000 | 59.800 | 59.800 | 567,690 |
| 2024-07-02 | 57.500 | 58.100 | 57.200 | 57.800 | 57.800 | 179,903 |
| 2024-07-01 | 58.500 | 58.500 | 57.700 | 57.700 | 57.700 | 242,111 |
| 2024-06-28 | 58.200 | 59.000 | 58.200 | 58.200 | 58.200 | 181,239 |
| 2024-06-27 | 59.500 | 59.700 | 58.100 | 58.200 | 58.200 | 330,095 |
| 2024-06-26 | 61.500 | 61.800 | 59.500 | 59.500 | 59.500 | 520,034 |
| 2024-06-25 | 61.600 | 61.600 | 59.100 | 60.900 | 60.900 | 619,732 |
| 2024-06-24 | 62.900 | 63.700 | 62.500 | 62.500 | 62.500 | 234,252 |
| 2024-06-21 | 63.500 | 64.500 | 63.100 | 63.400 | 63.400 | 267,398 |
| 2024-06-20 | 63.100 | 64.800 | 63.000 | 64.200 | 64.200 | 433,265 |
| 2024-06-19 | 64.600 | 64.600 | 63.100 | 63.100 | 63.100 | 331,178 |
| 2024-06-18 | 64.900 | 64.900 | 63.800 | 63.800 | 63.800 | 424,413 |
| 2024-06-17 | 62.600 | 65.300 | 62.200 | 64.200 | 64.200 | 706,845 |
| 2024-06-14 | 62.100 | 62.900 | 61.900 | 62.500 | 62.500 | 398,163 |
| 2024-06-13 | 62.600 | 62.800 | 61.900 | 62.700 | 62.700 | 484,001 |
| 2024-06-12 | 62.600 | 64.300 | 61.800 | 63.300 | 63.300 | 666,520 |
| 2024-06-11 | 64.400 | 64.700 | 62.000 | 62.100 | 62.100 | 395,635 |
| 2024-06-07 | 63.500 | 64.100 | 63.000 | 63.400 | 63.400 | 329,475 |
| 2024-06-06 | 65.300 | 66.200 | 63.000 | 63.000 | 63.000 | 617,384 |
| 2024-06-05 | 67.400 | 67.900 | 64.700 | 64.800 | 64.800 | 776,909 |
| 2024-06-04 | 67.800 | 69.000 | 67.200 | 67.200 | 67.200 | 1,282,341 |
| 2024-06-03 | 68.500 | 68.500 | 67.000 | 67.800 | 67.800 | 1,121,055 |
| 2024-05-31 | 68.000 | 69.500 | 66.500 | 68.500 | 68.500 | 4,728,891 |
| 2024-05-30 | 66.800 | 68.900 | 65.200 | 66.000 | 66.000 | 4,573,800 |
| 2024-05-29 | 64.000 | 69.800 | 63.900 | 66.800 | 66.800 | 5,448,027 |
| 2024-05-28 | 62.200 | 64.300 | 62.000 | 63.900 | 63.900 | 1,441,261 |
| 2024-05-27 | 60.300 | 62.000 | 60.000 | 61.700 | 61.700 | 531,805 |
| 2024-05-24 | 60.900 | 61.000 | 59.700 | 60.300 | 60.300 | 271,499 |
| 2024-05-23 | 60.400 | 62.800 | 59.800 | 60.900 | 60.900 | 691,256 |
| 2024-05-22 | 60.500 | 60.600 | 60.000 | 60.100 | 60.100 | 217,071 |
| 2024-05-21 | 60.300 | 60.500 | 59.200 | 60.500 | 60.500 | 150,453 |
| 2024-05-20 | 60.600 | 60.700 | 59.800 | 59.900 | 59.900 | 192,201 |
| 2024-05-17 | 59.300 | 60.500 | 59.300 | 60.500 | 60.500 | 315,977 |
| 2024-05-16 | 60.000 | 60.700 | 59.100 | 59.600 | 59.600 | 425,628 |
| 2024-05-15 | 58.800 | 60.800 | 58.800 | 59.700 | 59.700 | 869,236 |
| 2024-05-14 | 57.200 | 58.700 | 57.200 | 58.200 | 58.200 | 521,132 |
| 2024-05-13 | 57.100 | 57.600 | 56.100 | 57.500 | 57.500 | 198,709 |
| 2024-05-10 | 57.100 | 57.100 | 55.900 | 57.100 | 57.100 | 376,819 |
| 2024-05-09 | 57.900 | 57.900 | 56.900 | 57.300 | 57.300 | 264,275 |
| 2024-05-08 | 58.600 | 58.700 | 57.900 | 57.900 | 57.900 | 207,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 1.2000 TWD |
| 2022-06-30 | 0.9779 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.