Ene Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 59.000 | 59.100 | 57.800 | 58.000 | 58.000 | 235,777 |
| 2024-05-06 | 58.300 | 58.900 | 57.600 | 58.900 | 58.900 | 345,979 |
| 2024-05-03 | 59.100 | 59.400 | 58.100 | 58.300 | 58.300 | 266,753 |
| 2024-05-02 | 59.000 | 59.100 | 57.900 | 58.800 | 58.800 | 237,185 |
| 2024-04-30 | 59.200 | 59.200 | 58.000 | 58.700 | 58.700 | 232,104 |
| 2024-04-29 | 58.300 | 59.200 | 58.300 | 58.800 | 58.800 | 317,748 |
| 2024-04-26 | 58.900 | 59.400 | 57.800 | 58.300 | 58.300 | 344,913 |
| 2024-04-25 | 59.600 | 60.900 | 58.200 | 58.500 | 58.500 | 368,611 |
| 2024-04-24 | 58.800 | 60.500 | 58.800 | 59.800 | 59.800 | 654,120 |
| 2024-04-23 | 57.800 | 59.100 | 57.800 | 58.800 | 58.800 | 400,956 |
| 2024-04-22 | 59.700 | 60.100 | 57.400 | 57.400 | 57.400 | 528,487 |
| 2024-04-19 | 60.700 | 61.000 | 57.600 | 59.800 | 59.800 | 763,501 |
| 2024-04-18 | 61.800 | 62.600 | 60.700 | 61.300 | 61.300 | 390,154 |
| 2024-04-17 | 61.100 | 62.500 | 61.000 | 62.000 | 62.000 | 638,446 |
| 2024-04-16 | 62.000 | 62.100 | 60.500 | 60.700 | 60.700 | 916,154 |
| 2024-04-15 | 63.500 | 63.500 | 62.100 | 62.200 | 62.200 | 523,121 |
| 2024-04-12 | 64.800 | 65.100 | 63.800 | 63.800 | 63.800 | 499,451 |
| 2024-04-11 | 65.500 | 65.600 | 64.300 | 64.600 | 64.600 | 423,579 |
| 2024-04-10 | 65.800 | 66.100 | 65.100 | 65.200 | 65.200 | 369,769 |
| 2024-04-09 | 66.400 | 66.500 | 64.800 | 65.500 | 65.500 | 786,979 |
| 2024-04-08 | 68.000 | 68.100 | 66.000 | 66.100 | 66.100 | 774,728 |
| 2024-04-03 | 67.900 | 68.900 | 66.800 | 67.600 | 67.600 | 1,096,924 |
| 2024-04-02 | 67.300 | 68.400 | 66.300 | 67.600 | 67.600 | 1,197,856 |
| 2024-04-01 | 66.800 | 69.200 | 66.800 | 67.000 | 67.000 | 1,152,538 |
| 2024-03-29 | 66.300 | 68.500 | 66.300 | 66.300 | 66.300 | 1,197,100 |
| 2024-03-28 | 65.200 | 66.400 | 65.200 | 66.100 | 66.100 | 762,733 |
| 2024-03-27 | 65.900 | 66.300 | 64.800 | 64.900 | 64.900 | 710,351 |
| 2024-03-26 | 68.000 | 68.500 | 65.900 | 65.900 | 65.900 | 767,460 |
| 2024-03-25 | 68.600 | 69.200 | 67.600 | 67.800 | 67.800 | 439,347 |
| 2024-03-22 | 69.100 | 69.100 | 67.000 | 68.500 | 68.500 | 1,072,826 |
| 2024-03-21 | 70.000 | 70.700 | 68.700 | 68.700 | 68.700 | 605,682 |
| 2024-03-20 | 70.800 | 71.600 | 69.500 | 69.600 | 69.600 | 889,251 |
| 2024-03-19 | 71.100 | 72.100 | 70.600 | 70.800 | 70.800 | 661,241 |
| 2024-03-18 | 69.500 | 72.900 | 69.500 | 71.800 | 71.800 | 886,581 |
| 2024-03-15 | 68.700 | 70.000 | 68.700 | 69.900 | 69.900 | 604,987 |
| 2024-03-14 | 69.900 | 71.100 | 68.500 | 69.200 | 69.200 | 881,255 |
| 2024-03-13 | 71.000 | 71.400 | 68.600 | 69.700 | 69.700 | 1,098,599 |
| 2024-03-12 | 70.500 | 71.400 | 70.500 | 71.100 | 71.100 | 637,418 |
| 2024-03-11 | 69.200 | 71.200 | 69.200 | 70.500 | 70.500 | 662,116 |
| 2024-03-08 | 69.700 | 71.000 | 68.300 | 69.500 | 69.500 | 1,866,059 |
| 2024-03-07 | 72.600 | 72.900 | 69.500 | 69.500 | 69.500 | 1,947,465 |
| 2024-03-06 | 73.600 | 74.900 | 72.100 | 72.400 | 72.400 | 1,858,995 |
| 2024-03-05 | 75.600 | 76.600 | 73.500 | 74.400 | 74.400 | 2,291,385 |
| 2024-03-04 | 76.800 | 77.500 | 75.600 | 75.600 | 75.600 | 1,357,366 |
| 2024-03-01 | 78.000 | 78.300 | 77.000 | 77.000 | 77.000 | 1,583,636 |
| 2024-02-29 | 77.800 | 79.700 | 77.400 | 77.600 | 77.600 | 2,430,798 |
| 2024-02-27 | 77.900 | 81.200 | 77.000 | 77.800 | 77.800 | 4,524,163 |
| 2024-02-26 | 75.900 | 79.100 | 75.900 | 78.200 | 78.200 | 2,954,732 |
| 2024-02-23 | 77.700 | 78.100 | 75.500 | 75.900 | 75.900 | 1,877,599 |
| 2024-02-22 | 78.100 | 78.500 | 76.800 | 76.900 | 76.900 | 2,087,617 |
| 2024-02-21 | 78.200 | 78.900 | 77.000 | 77.500 | 77.500 | 2,058,830 |
| 2024-02-20 | 78.800 | 79.800 | 75.800 | 78.500 | 78.500 | 3,751,464 |
| 2024-02-19 | 81.000 | 81.400 | 78.400 | 79.000 | 79.000 | 3,260,547 |
| 2024-02-16 | 78.900 | 83.400 | 78.900 | 81.300 | 81.300 | 9,258,328 |
| 2024-02-15 | 78.300 | 80.100 | 77.000 | 78.800 | 78.800 | 4,437,690 |
| 2024-02-05 | 87.000 | 88.500 | 77.300 | 77.700 | 77.700 | 18,056,387 |
| 2024-02-02 | 84.600 | 88.400 | 84.400 | 85.600 | 85.600 | 26,659,206 |
| 2024-02-01 | 79.500 | 86.400 | 79.000 | 82.700 | 82.700 | 29,458,929 |
| 2024-01-31 | 75.500 | 81.500 | 75.000 | 79.700 | 79.700 | 12,591,559 |
| 2024-01-30 | 75.200 | 76.100 | 74.500 | 75.400 | 75.400 | 2,663,220 |
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.