Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.700	52.000	46.800	47.500	47.500	2,596,246
2026-07-22	54.000	54.900	49.200	50.100	50.100	7,545,251
2026-07-21	45.000	51.000	44.500	51.000	51.000	4,781,634
2026-07-20	50.000	50.000	46.450	46.450	46.450	3,264,464
2026-07-17	48.000	52.500	47.500	51.600	51.600	15,612,076
2026-07-16	47.950	47.950	47.050	47.950	47.950	4,195,144
2026-07-15	43.600	43.600	43.600	43.600	43.600	955,172
2026-07-14	38.000	39.650	37.000	39.650	39.650	1,838,467
2026-07-13	39.550	40.450	36.050	36.050	36.050	460,127
2026-07-10	39.550	39.550	39.550	39.550	39.550	0
2026-07-09	39.500	40.000	39.150	39.550	39.550	130,054
2026-07-08	38.700	40.200	38.050	40.000	40.000	162,552
2026-07-07	41.000	41.850	39.050	39.250	39.250	315,065
2026-07-06	40.100	42.750	40.100	41.200	41.200	406,172
2026-07-03	40.300	40.300	39.700	40.100	40.100	239,300
2026-07-02	41.000	41.200	39.650	40.100	40.100	345,617
2026-07-01	40.450	41.400	40.200	40.900	40.900	399,601
2026-06-30	40.300	40.300	39.350	39.900	39.900	350,460
2026-06-29	40.150	41.300	39.150	39.250	39.250	533,102
2026-06-26	43.050	44.600	41.650	43.000	43.000	2,299,208
2026-06-25	45.650	45.650	43.000	44.200	44.200	3,974,534
2026-06-24	42.600	45.650	42.600	45.650	45.650	8,655,899
2026-06-23	40.500	42.150	37.450	41.500	41.500	6,293,930
2026-06-22	36.100	38.350	35.700	38.350	38.350	2,135,031
2026-06-18	31.800	34.900	31.550	34.900	34.900	982,555
2026-06-17	31.700	32.000	31.100	31.750	31.750	261,600
2026-06-16	31.850	32.000	31.100	31.200	31.200	147,049
2026-06-15	30.800	31.900	30.800	31.600	31.600	210,016
2026-06-12	30.600	31.200	30.450	30.950	30.950	171,000
2026-06-11	30.100	30.250	29.000	30.150	30.150	246,070
2026-06-10	30.150	30.900	29.450	29.450	29.450	228,001
2026-06-09	30.500	30.750	30.200	30.550	30.550	172,008
2026-06-08	29.300	30.500	29.300	30.400	30.400	282,001
2026-06-05	33.800	34.300	32.450	32.500	32.500	483,005
2026-06-04	34.150	34.350	33.350	33.750	33.750	302,053
2026-06-03	33.800	34.150	33.300	34.050	34.050	430,554
2026-06-02	34.100	34.250	32.850	33.600	33.600	368,100
2026-06-01	33.700	34.700	33.300	33.850	33.850	460,051
2026-05-29	34.200	34.200	33.550	33.700	33.700	346,941
2026-05-28	34.650	35.050	33.250	33.700	33.700	282,700
2026-05-27	35.500	35.650	34.400	34.550	34.550	347,189
2026-05-26	36.250	36.350	34.600	35.050	35.050	364,422
2026-05-25	36.350	36.800	35.350	35.900	35.900	747,316
2026-05-22	34.350	36.950	34.350	36.300	36.300	1,250,200
2026-05-21	33.700	35.150	33.700	34.350	34.350	330,243
2026-05-20	33.200	34.450	33.200	33.550	33.550	257,008
2026-05-19	34.700	34.800	33.200	33.200	33.200	246,470
2026-05-18	33.100	34.450	32.450	34.450	34.450	219,040
2026-05-15	34.500	35.200	33.550	33.600	33.600	309,453
2026-05-14	33.900	35.500	33.400	34.900	34.900	619,495
2026-05-13	33.700	33.700	32.800	33.350	33.350	251,082
2026-05-12	34.500	34.500	33.250	34.350	34.350	303,552
2026-05-11	34.900	35.250	34.250	34.450	34.450	292,443
2026-05-08	36.050	36.700	34.150	34.450	34.450	724,205
2026-05-07	34.600	36.800	34.600	35.850	35.850	994,600
2026-05-06	34.750	34.750	33.500	33.900	33.900	388,097
2026-05-05	34.000	35.000	33.600	34.750	34.750	376,100
2026-05-04	33.400	34.950	33.050	34.000	34.000	403,791
2026-04-30	33.800	34.500	33.500	33.550	33.550	264,101
2026-04-29	34.900	35.350	33.300	33.300	33.300	381,500

← NewerPage 2 of 21 · 1,215 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.