Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	31.050	31.500	30.500	30.650	29.955	383,836
2023-02-08	30.950	32.950	30.700	31.050	30.346	2,122,885
2023-02-07	29.800	30.200	29.700	30.050	29.368	127,983
2023-02-06	29.600	30.300	29.600	29.800	29.124	88,744
2023-02-03	30.500	30.500	29.900	29.950	29.271	218,678
2023-02-02	30.550	31.300	30.150	30.500	29.808	861,378
2023-02-01	29.200	30.300	29.150	30.000	29.320	468,645
2023-01-31	28.900	29.250	28.900	29.050	28.391	106,911
2023-01-30	28.950	29.150	28.350	28.850	28.196	220,687
2023-01-17	27.900	28.200	27.900	27.900	27.267	68,617
2023-01-16	28.200	28.400	28.100	28.150	27.511	48,821
2023-01-13	29.300	29.300	28.200	28.400	27.756	188,349
2023-01-12	29.150	29.700	28.950	29.100	28.440	251,437
2023-01-11	28.950	29.100	28.750	29.100	28.440	100,431
2023-01-10	28.650	29.350	28.650	28.900	28.244	180,182
2023-01-09	28.600	29.200	28.600	28.600	27.951	168,904
2023-01-06	27.700	28.600	27.700	28.500	27.854	142,141
2023-01-05	28.200	28.450	27.900	27.900	27.267	87,617
2023-01-04	28.000	28.250	27.900	28.050	27.414	64,293
2023-01-03	27.000	28.100	27.000	27.850	27.218	69,022
2022-12-30	28.100	28.400	27.850	27.850	27.218	57,107
2022-12-29	27.400	27.750	27.200	27.750	27.121	108,229
2022-12-28	28.600	28.600	27.800	27.850	27.218	133,257
2022-12-27	28.850	28.950	28.600	28.700	28.049	74,173
2022-12-26	28.600	28.600	28.200	28.400	27.756	80,108
2022-12-23	28.300	28.600	27.900	28.600	27.951	76,258
2022-12-22	28.950	29.300	28.600	28.650	28.000	186,067
2022-12-21	27.500	28.450	27.500	28.350	27.707	199,482
2022-12-20	28.350	28.800	27.150	27.650	27.023	282,714
2022-12-19	28.150	28.600	28.150	28.400	27.756	142,167
2022-12-16	28.550	29.150	28.400	28.500	27.854	228,873
2022-12-15	28.900	29.400	28.800	29.150	28.489	299,051
2022-12-14	28.800	29.150	28.750	29.000	28.342	255,571
2022-12-13	30.200	30.200	28.600	28.750	28.098	440,249
2022-12-12	29.500	29.750	29.100	29.350	28.684	611,394
2022-12-09	31.550	32.500	29.500	30.000	29.320	3,692,046
2022-12-08	28.300	30.450	28.250	30.450	29.759	1,184,024
2022-12-07	28.050	28.550	27.300	27.700	27.072	249,560
2022-12-06	29.650	29.650	28.100	28.100	27.463	323,776
2022-12-05	29.050	30.500	28.800	29.600	28.929	408,466
2022-12-02	28.850	29.200	28.700	28.850	28.196	184,080
2022-12-01	28.900	29.500	28.700	28.700	28.049	344,180
2022-11-30	27.350	28.950	27.350	28.300	27.658	307,399
2022-11-29	27.300	27.350	26.550	27.300	26.681	115,515
2022-11-28	26.850	27.700	26.850	27.250	26.632	84,489
2022-11-25	27.750	27.900	27.200	27.450	26.827	121,085
2022-11-24	27.600	28.250	27.500	28.200	27.560	201,698
2022-11-23	28.000	28.350	27.500	27.500	26.876	161,837
2022-11-22	28.200	28.300	27.650	27.700	27.072	183,549
2022-11-21	28.400	28.950	28.050	28.050	27.414	155,709
2022-11-18	29.150	29.600	28.300	28.500	27.854	258,498
2022-11-17	28.750	29.150	28.650	28.650	28.000	141,352
2022-11-16	28.200	30.050	27.600	28.700	28.049	690,606
2022-11-15	27.800	28.200	27.450	27.750	27.121	156,200
2022-11-14	27.200	27.700	27.200	27.650	27.023	95,372
2022-11-11	28.350	28.550	27.200	27.300	26.681	255,955
2022-11-10	27.850	28.800	27.200	27.200	26.583	246,684
2022-11-09	26.800	28.300	26.800	28.000	27.365	364,068
2022-11-08	27.150	27.700	26.600	26.700	26.094	259,734
2022-11-07	27.250	27.750	26.900	27.150	26.534	259,206

← NewerPage 16 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.