Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.450	27.600	26.600	26.900	26.290	250,403
2022-11-03	26.950	27.250	26.600	27.100	26.485	399,468
2022-11-02	25.700	28.050	25.600	27.400	26.778	1,090,104
2022-11-01	24.900	25.900	24.900	25.500	24.922	192,755
2022-10-31	24.750	25.000	24.300	24.750	24.189	63,015
2022-10-28	24.800	24.950	24.100	24.150	23.602	85,014
2022-10-27	24.000	25.150	24.000	24.800	24.237	215,253
2022-10-26	24.000	24.000	23.400	23.700	23.162	197,033
2022-10-25	24.400	24.550	23.800	23.900	23.358	119,016
2022-10-24	24.350	24.750	24.250	24.350	23.798	112,076
2022-10-21	25.100	25.300	23.650	23.650	23.114	210,325
2022-10-20	24.500	24.900	24.000	24.900	24.335	99,654
2022-10-19	24.500	25.500	24.450	24.800	24.237	211,046
2022-10-18	25.200	25.400	24.250	24.450	23.895	147,082
2022-10-17	23.850	24.600	23.200	24.600	24.042	136,544
2022-10-14	24.600	24.600	24.000	24.100	23.553	209,068
2022-10-13	25.350	25.350	23.000	23.000	22.478	386,344
2022-10-12	25.900	25.900	24.200	25.200	24.628	249,846
2022-10-11	27.150	27.500	25.200	25.500	24.922	463,305
2022-10-07	27.950	29.800	27.850	28.000	27.365	2,365,859
2022-10-06	27.800	28.050	27.600	28.050	27.414	346,470
2022-10-05	25.150	26.150	25.150	25.500	24.922	175,338
2022-10-04	25.000	25.350	24.700	24.900	24.335	122,460
2022-10-03	23.950	24.550	23.350	24.450	23.895	111,348
2022-09-30	23.800	24.300	23.000	24.100	23.553	176,752
2022-09-29	24.300	24.700	23.900	24.300	23.749	178,440
2022-09-28	25.600	25.600	23.450	23.500	22.967	250,983
2022-09-27	24.500	25.800	24.350	25.800	25.215	166,623
2022-09-26	27.250	27.250	24.800	25.300	24.726	263,256
2022-09-23	28.050	28.500	27.500	27.550	26.925	101,118
2022-09-22	27.950	28.250	27.500	28.200	27.560	111,370
2022-09-21	28.550	28.550	27.950	28.000	27.365	105,245
2022-09-20	29.200	29.450	28.550	28.600	27.951	146,271
2022-09-19	29.800	29.850	29.050	29.050	28.391	67,145
2022-09-16	29.550	30.000	29.550	29.800	29.124	60,274
2022-09-15	30.050	30.350	29.850	30.150	29.466	80,413
2022-09-14	29.400	30.400	29.400	30.050	29.368	77,425
2022-09-13	30.200	30.850	30.200	30.450	29.759	109,915
2022-09-12	29.400	30.150	29.400	29.950	29.271	66,752
2022-09-08	29.100	29.400	29.000	29.200	28.538	71,048
2022-09-07	29.100	29.100	28.150	28.600	27.951	97,160
2022-09-06	29.700	30.400	29.050	29.100	28.440	233,899
2022-09-05	31.100	31.100	29.950	30.000	29.320	214,187
2022-09-02	31.700	31.700	31.000	31.100	30.395	144,219
2022-09-01	32.500	32.500	31.450	31.650	30.932	163,370
2022-08-31	31.800	32.750	31.800	32.500	31.763	139,998
2022-08-30	31.250	32.000	31.150	31.900	31.176	72,044
2022-08-29	31.700	31.700	31.250	31.400	30.688	117,101
2022-08-26	32.900	33.100	32.650	32.650	31.909	61,725
2022-08-25	32.250	33.100	32.200	32.800	32.056	110,682
2022-08-24	32.400	32.900	32.200	32.200	31.470	84,244
2022-08-23	32.000	32.300	31.550	32.150	31.421	50,634
2022-08-22	33.500	33.500	32.400	32.400	31.665	151,371
2022-08-19	33.950	33.950	33.200	33.500	32.740	261,467
2022-08-18	32.700	33.600	32.250	33.000	32.251	214,041
2022-08-17	32.500	32.950	32.300	32.700	31.958	145,311
2022-08-16	33.650	33.650	32.400	32.450	31.714	167,540
2022-08-15	32.400	32.800	32.300	32.800	32.056	215,825
2022-08-12	31.350	32.000	31.050	31.950	31.225	154,601
2022-08-11	31.450	31.500	31.000	31.000	30.297	134,838

← NewerPage 17 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.