Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	39.900	40.550	38.650	40.150	39.239	1,234,013
2023-05-11	41.200	42.900	39.550	40.100	39.190	4,113,505
2023-05-10	41.800	44.900	40.750	41.200	40.265	5,683,380
2023-05-09	41.000	42.000	38.900	41.000	40.070	5,408,151
2023-05-08	40.000	40.800	40.000	40.800	39.875	5,045,942
2023-05-05	36.600	37.350	36.450	37.100	36.258	226,070
2023-05-04	36.250	36.800	35.500	36.450	35.623	150,858
2023-05-03	36.500	36.500	35.750	36.150	35.330	133,045
2023-05-02	36.000	36.900	36.000	36.600	35.770	321,870
2023-04-28	36.000	36.500	35.850	35.900	35.086	190,951
2023-04-27	35.300	35.900	34.550	35.300	34.499	119,019
2023-04-26	34.550	35.350	34.100	35.250	34.450	231,038
2023-04-25	36.600	36.750	34.450	34.850	34.060	357,248
2023-04-24	36.050	36.700	35.600	36.350	35.525	205,174
2023-04-21	37.800	37.850	35.800	36.200	35.379	667,698
2023-04-20	38.100	38.650	37.200	37.600	36.747	540,251
2023-04-19	39.750	41.000	37.600	37.950	37.089	1,839,469
2023-04-18	39.050	41.200	38.750	39.100	38.213	1,524,895
2023-04-17	38.050	39.500	37.600	39.050	38.164	676,990
2023-04-14	38.750	39.050	38.000	38.050	37.187	417,349
2023-04-13	39.150	39.500	38.400	38.400	37.529	821,828
2023-04-12	38.000	39.900	37.500	39.150	38.262	1,413,726
2023-04-11	37.300	37.950	37.100	37.850	36.991	455,504
2023-04-10	36.750	37.950	36.750	37.300	36.454	786,202
2023-04-07	36.700	37.200	36.250	36.400	35.574	303,263
2023-04-06	36.850	36.850	36.050	36.500	35.672	159,432
2023-03-31	36.900	36.900	36.350	36.600	35.770	244,911
2023-03-30	36.450	37.650	36.450	36.500	35.672	659,488
2023-03-29	35.800	36.650	35.250	36.300	35.477	473,453
2023-03-28	36.500	37.100	35.500	35.800	34.988	720,165
2023-03-27	37.300	37.650	36.200	36.250	35.428	868,337
2023-03-24	38.300	40.850	37.300	37.300	36.454	5,172,923
2023-03-23	37.700	37.700	37.050	37.150	36.307	372,307
2023-03-22	37.500	38.200	37.150	37.350	36.503	897,167
2023-03-21	36.350	38.200	36.350	37.350	36.503	1,592,938
2023-03-20	36.300	36.500	35.700	35.900	35.086	453,173
2023-03-17	37.050	37.150	36.050	36.050	35.232	699,468
2023-03-16	37.900	38.000	36.300	36.350	35.525	1,206,859
2023-03-15	38.000	39.000	37.250	38.200	37.334	5,917,052
2023-03-14	33.450	37.100	33.350	37.100	36.258	2,251,405
2023-03-13	33.300	33.850	32.550	33.750	32.984	506,237
2023-03-10	35.100	35.200	33.850	33.900	33.131	997,854
2023-03-09	38.800	39.100	36.000	36.000	35.183	4,006,851
2023-03-08	32.000	35.550	32.000	35.550	34.744	1,079,940
2023-03-07	32.400	32.750	31.800	32.350	31.616	582,983
2023-03-06	31.450	32.000	31.400	31.700	30.981	305,467
2023-03-03	31.450	31.450	30.750	31.100	30.395	223,579
2023-03-02	31.050	31.300	30.750	30.850	30.150	111,294
2023-03-01	30.850	31.500	30.500	31.300	30.590	141,240
2023-02-24	31.650	31.700	30.600	30.800	30.101	313,206
2023-02-23	32.200	32.750	31.600	31.700	30.981	449,442
2023-02-22	31.100	31.900	31.000	31.800	31.079	267,820
2023-02-21	31.400	31.750	31.250	31.550	30.834	171,999
2023-02-20	31.150	31.750	31.150	31.400	30.688	260,814
2023-02-17	30.800	31.300	30.500	31.100	30.395	220,822
2023-02-16	30.250	31.100	30.250	30.800	30.101	197,719
2023-02-15	30.350	30.500	30.050	30.200	29.515	192,980
2023-02-14	30.850	30.900	30.450	30.500	29.808	136,733
2023-02-13	29.950	30.650	29.700	30.550	29.857	168,338
2023-02-10	30.650	30.700	29.950	29.950	29.271	304,992

← NewerPage 15 of 21 · 1,217 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.