Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	52.400	52.800	50.600	51.900	51.900	3,299,562
2023-11-02	49.200	51.800	48.800	51.400	51.400	2,793,153
2023-11-01	50.200	50.400	48.100	48.300	48.300	1,285,565
2023-10-31	52.100	52.400	49.200	49.200	49.200	3,282,509
2023-10-30	49.800	52.200	49.300	52.100	52.100	3,467,190
2023-10-27	51.100	51.700	48.700	49.800	49.800	4,235,518
2023-10-26	53.100	54.400	50.500	50.500	50.500	12,472,675
2023-10-25	50.500	53.500	50.500	53.500	53.500	9,762,655
2023-10-24	49.350	52.500	48.500	48.700	48.700	2,806,187
2023-10-23	47.000	51.400	46.450	49.850	49.850	4,897,470
2023-10-20	52.300	53.000	46.800	47.400	47.400	7,629,405
2023-10-19	46.650	50.100	46.500	50.100	50.100	2,571,265
2023-10-18	45.100	48.350	45.050	45.600	45.600	1,054,647
2023-10-17	45.200	46.250	45.000	45.100	45.100	276,321
2023-10-16	45.850	45.850	44.850	44.900	44.900	257,295
2023-10-13	47.300	47.300	45.900	46.050	46.050	197,258
2023-10-12	46.600	47.200	46.300	47.050	47.050	231,761
2023-10-11	47.550	47.900	45.800	46.250	46.250	704,773
2023-10-06	47.500	49.900	46.950	47.900	47.900	1,104,373
2023-10-05	45.600	47.300	45.350	47.100	47.100	783,601
2023-10-04	45.200	45.350	44.600	45.000	45.000	206,869
2023-10-03	46.500	46.500	45.550	45.600	45.600	222,615
2023-10-02	45.400	46.200	45.400	45.850	45.850	180,464
2023-09-28	45.600	45.750	45.000	45.100	45.100	199,108
2023-09-27	45.500	45.500	44.600	45.100	45.100	202,143
2023-09-26	46.600	46.700	45.100	45.400	45.400	307,839
2023-09-25	46.300	46.950	46.300	46.550	46.550	185,140
2023-09-22	46.600	46.800	45.500	46.300	46.300	264,511
2023-09-21	48.650	48.650	46.600	46.600	46.600	529,240
2023-09-20	50.900	51.000	48.700	48.850	48.850	410,860
2023-09-19	50.700	51.100	49.850	50.200	50.200	436,988
2023-09-18	50.600	52.100	50.600	50.700	50.700	470,706
2023-09-15	51.200	52.000	50.600	50.600	50.600	663,875
2023-09-14	51.600	53.200	50.700	50.700	50.700	1,767,666
2023-09-13	50.700	51.600	50.300	51.400	51.400	546,889
2023-09-12	51.400	51.700	49.350	51.300	51.300	837,757
2023-09-11	51.700	52.300	50.400	51.300	51.300	755,948
2023-09-08	52.000	53.000	51.300	51.700	51.700	1,104,051
2023-09-07	52.400	54.000	51.200	52.500	52.500	4,619,248
2023-09-06	48.750	52.900	48.500	52.000	52.000	2,786,003
2023-09-05	48.500	50.600	47.850	48.950	48.950	2,469,467
2023-09-04	46.800	48.450	46.100	48.450	48.450	968,500
2023-09-01	46.900	47.250	45.500	46.550	46.550	496,951
2023-08-31	45.500	46.750	44.850	46.450	46.450	392,804
2023-08-30	44.550	45.750	44.550	45.400	45.400	230,546
2023-08-29	43.550	44.650	43.550	44.500	44.500	105,506
2023-08-28	45.300	45.300	43.500	43.500	43.500	257,615
2023-08-25	44.600	45.450	44.550	44.850	44.850	138,925
2023-08-24	45.000	46.100	44.650	44.900	44.900	300,655
2023-08-23	44.050	45.000	43.900	44.850	44.850	239,886
2023-08-22	44.150	45.000	43.550	43.550	43.550	150,568
2023-08-21	44.350	44.350	43.500	44.050	44.050	107,344
2023-08-18	44.550	45.100	43.700	43.850	43.850	138,482
2023-08-17	43.300	44.700	43.100	44.550	44.550	190,141
2023-08-16	43.700	43.850	42.500	43.700	43.700	256,855
2023-08-15	44.500	44.600	43.650	44.150	44.150	135,113
2023-08-14	44.000	44.150	43.050	43.600	43.600	189,443
2023-08-11	44.250	44.900	43.800	43.800	43.800	272,522
2023-08-10	45.300	45.350	43.900	44.100	44.100	522,293
2023-08-09	45.500	46.150	45.250	45.400	45.400	172,086

← NewerPage 13 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.