Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	46.650	46.650	45.350	45.500	45.500	363,645
2023-08-07	46.800	47.150	45.800	46.650	46.650	371,335
2023-08-04	44.300	47.300	44.300	47.100	47.100	1,199,754
2023-08-02	45.650	45.800	43.950	44.100	44.100	549,247
2023-08-01	47.000	47.350	45.600	45.600	45.600	458,546
2023-07-31	47.200	48.400	46.950	47.000	47.000	529,006
2023-07-28	47.950	47.950	46.400	46.800	46.800	442,932
2023-07-27	46.600	48.000	46.600	47.350	47.350	328,968
2023-07-26	47.450	47.500	46.050	46.400	46.400	540,451
2023-07-25	46.950	47.650	46.700	47.200	47.200	385,880
2023-07-24	47.850	47.900	45.950	46.950	46.950	1,015,065
2023-07-21	48.450	48.950	47.500	48.300	48.300	362,720
2023-07-20	48.600	49.800	48.350	49.100	49.100	451,772
2023-07-19	48.050	49.200	47.650	47.700	47.700	701,702
2023-07-18	50.400	50.400	47.300	47.750	47.750	1,398,787
2023-07-17	50.100	50.500	48.650	50.200	50.200	798,622
2023-07-14	50.700	51.000	49.900	50.100	50.100	544,377
2023-07-13	50.500	51.900	49.950	50.100	50.100	729,106
2023-07-12	52.500	52.600	49.000	50.200	50.200	820,856
2023-07-11	51.700	52.400	51.200	51.900	51.900	755,720
2023-07-10	50.300	53.500	50.000	51.100	51.100	944,383
2023-07-07	50.600	51.000	48.200	49.550	49.550	1,276,520
2023-07-06	52.000	52.300	50.600	51.000	51.000	1,388,826
2023-07-05	53.600	54.800	51.800	52.000	52.000	2,467,502
2023-07-04	57.000	57.700	53.800	54.500	54.500	1,920,742
2023-07-03	55.200	56.800	54.200	55.200	55.200	2,485,712
2023-06-30	55.000	55.700	53.700	54.100	54.100	1,574,299
2023-06-29	53.600	56.000	53.300	55.300	55.300	4,111,704
2023-06-28	52.000	53.800	52.000	53.300	53.300	1,717,512
2023-06-27	54.000	55.400	51.500	51.500	51.500	3,993,261
2023-06-26	52.400	55.300	51.600	53.500	53.500	2,469,221
2023-06-21	51.600	53.500	51.500	52.300	52.300	1,297,836
2023-06-20	52.900	53.400	51.500	51.600	51.600	1,064,586
2023-06-19	51.600	53.000	51.100	52.300	52.300	1,098,663
2023-06-16	52.500	53.300	51.400	52.100	52.100	1,578,096
2023-06-15	51.800	52.800	51.300	52.000	52.000	1,365,964
2023-06-14	51.900	53.500	51.800	52.900	51.700	2,008,575
2023-06-13	51.900	53.000	51.200	51.600	50.430	2,137,884
2023-06-12	51.500	52.600	50.100	51.500	50.332	1,759,030
2023-06-09	53.200	53.400	50.700	51.000	49.843	3,325,588
2023-06-08	53.600	57.800	51.400	51.800	50.625	8,693,826
2023-06-07	53.100	56.400	53.100	53.900	52.677	5,078,170
2023-06-06	50.500	52.500	48.800	52.500	51.309	6,147,184
2023-06-05	50.500	52.300	49.600	52.300	51.114	2,336,298
2023-06-02	44.950	48.400	44.000	47.550	46.471	3,614,537
2023-06-01	43.600	45.550	43.400	44.850	43.833	2,243,482
2023-05-31	44.000	44.150	43.200	43.800	42.806	1,100,576
2023-05-30	43.550	44.200	42.850	43.850	42.855	1,993,733
2023-05-29	43.500	44.450	42.600	42.850	41.878	1,160,794
2023-05-26	43.200	43.750	42.550	42.550	41.585	1,169,094
2023-05-25	43.300	43.500	42.350	42.550	41.585	927,780
2023-05-24	42.800	43.950	42.550	42.700	41.731	1,151,840
2023-05-23	43.700	44.450	42.800	42.800	41.829	1,538,079
2023-05-22	45.150	45.150	43.500	43.500	42.513	3,528,746
2023-05-19	42.950	44.000	41.600	44.000	43.002	2,117,267
2023-05-18	42.950	43.950	41.600	43.150	42.171	3,182,093
2023-05-17	41.050	45.400	41.000	42.400	41.438	7,532,395
2023-05-16	39.000	42.150	39.000	41.650	40.705	3,586,067
2023-05-15	40.150	40.150	38.200	38.350	37.480	971,061
2023-05-12	39.900	40.550	38.650	40.150	39.239	1,234,013

← NewerPage 14 of 21 · 1,211 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.