Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	73.900	75.900	73.100	75.000	75.000	4,281,265
2024-01-26	76.100	76.800	74.000	74.000	74.000	3,566,118
2024-01-25	79.000	79.700	76.100	76.100	76.100	4,343,862
2024-01-24	81.200	81.500	78.900	78.900	78.900	4,281,299
2024-01-23	79.900	82.500	79.600	80.500	80.500	9,304,196
2024-01-22	80.500	82.600	79.100	79.800	79.800	9,454,024
2024-01-19	79.500	81.800	77.800	80.300	80.300	13,317,904
2024-01-18	83.000	84.500	78.600	79.000	79.000	14,057,315
2024-01-17	88.500	90.400	81.100	83.200	83.200	62,252,037
2024-01-16	82.100	87.200	81.500	87.200	87.200	47,589,995
2024-01-15	73.100	79.300	72.800	79.300	79.300	17,754,133
2024-01-12	72.900	75.000	71.700	72.100	72.100	7,271,058
2024-01-11	74.400	74.900	72.300	73.600	73.600	8,190,994
2024-01-10	71.900	77.800	71.800	73.900	73.900	19,244,466
2024-01-09	74.200	74.800	71.400	71.900	71.900	4,388,241
2024-01-08	75.200	76.600	72.800	73.500	73.500	10,398,794
2024-01-05	72.000	76.600	72.000	74.400	74.400	14,412,091
2024-01-04	73.600	75.500	71.800	72.200	72.200	4,857,050
2024-01-03	74.500	76.000	73.100	73.500	73.500	4,182,714
2024-01-02	74.500	75.600	73.500	75.200	75.200	2,936,958
2023-12-29	74.600	75.200	73.200	74.600	74.600	3,849,184
2023-12-28	75.400	75.900	73.100	75.200	75.200	6,827,977
2023-12-27	75.500	77.000	74.500	74.600	74.600	14,933,610
2023-12-26	73.400	76.000	72.500	74.500	74.500	12,130,099
2023-12-25	72.500	74.000	70.400	73.400	73.400	9,711,058
2023-12-22	70.000	74.500	69.600	72.000	72.000	16,371,147
2023-12-21	68.500	71.700	67.800	69.400	69.400	5,711,740
2023-12-20	67.700	69.400	66.600	69.300	69.300	2,677,815
2023-12-19	67.500	67.800	65.500	67.100	67.100	2,264,865
2023-12-18	68.400	69.800	67.100	67.800	67.800	3,483,050
2023-12-15	69.200	70.200	67.100	67.500	67.500	4,637,928
2023-12-14	72.600	73.800	69.200	69.500	69.500	5,070,528
2023-12-13	73.200	73.300	71.700	72.200	72.200	3,067,627
2023-12-12	73.600	74.400	71.300	73.400	73.400	4,448,344
2023-12-11	74.500	74.800	71.800	73.300	73.300	4,415,075
2023-12-08	74.200	77.100	72.800	73.000	73.000	15,146,018
2023-12-07	80.000	80.100	72.100	73.200	73.200	21,312,970
2023-12-06	72.300	78.800	72.300	78.800	78.800	14,615,802
2023-12-05	73.100	73.300	70.600	71.700	71.700	3,337,857
2023-12-04	74.400	75.500	72.300	73.100	73.100	4,179,641
2023-12-01	75.900	77.300	74.200	74.300	74.300	6,872,217
2023-11-30	78.000	78.200	75.100	75.300	75.300	10,414,713
2023-11-29	74.800	78.300	73.100	77.800	77.800	27,860,866
2023-11-28	68.300	73.900	67.500	73.900	73.900	18,580,600
2023-11-27	70.200	70.300	67.000	67.200	67.200	4,252,226
2023-11-24	73.100	74.100	68.800	69.600	69.600	7,715,246
2023-11-23	76.200	78.700	70.300	72.400	72.400	29,915,165
2023-11-22	68.800	74.200	68.000	74.200	74.200	13,286,511
2023-11-21	70.100	70.500	67.300	67.500	67.500	7,589,503
2023-11-20	69.800	72.600	68.100	69.900	69.900	20,136,425
2023-11-17	63.500	67.400	63.300	67.400	67.400	15,110,648
2023-11-16	57.300	61.300	57.200	61.300	61.300	7,157,810
2023-11-15	56.700	57.200	55.000	55.800	55.800	6,577,820
2023-11-14	52.600	55.500	52.200	55.100	55.100	5,726,038
2023-11-13	53.600	54.000	52.500	52.600	52.600	1,798,418
2023-11-10	52.900	53.500	51.800	53.000	53.000	2,040,947
2023-11-09	54.400	55.000	52.400	53.800	53.800	4,650,056
2023-11-08	53.200	56.300	53.000	53.900	53.900	9,732,994
2023-11-07	51.000	55.400	50.700	53.000	53.000	7,039,965
2023-11-06	53.600	54.400	51.200	51.300	51.300	5,629,739

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.