Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	33.250	34.100	32.850	34.000	34.000	261,479
2026-04-27	35.750	37.000	33.000	33.750	33.750	739,003
2026-04-24	34.250	37.400	34.250	34.750	34.750	2,262,143
2026-04-23	38.200	38.550	32.900	34.000	34.000	2,180,164
2026-04-22	36.000	36.350	34.400	36.350	36.350	2,112,003
2026-04-21	30.350	33.050	30.150	33.050	33.050	620,513
2026-04-20	30.950	31.200	29.900	30.050	30.050	183,159
2026-04-17	31.400	31.400	30.750	30.950	30.950	164,043
2026-04-16	30.650	32.000	30.350	31.400	31.400	348,006
2026-04-15	30.300	31.000	30.300	30.950	30.950	212,984
2026-04-14	30.700	30.700	30.000	30.200	30.200	114,533
2026-04-13	29.700	30.100	29.550	30.050	30.050	70,053
2026-04-10	29.800	30.400	29.600	29.700	29.700	99,547
2026-04-09	30.100	30.500	29.500	29.500	29.500	102,536
2026-04-08	29.250	29.850	29.200	29.700	29.700	140,968
2026-04-07	29.100	29.150	28.650	28.800	28.800	359,022
2026-04-02	29.300	29.750	28.600	28.650	28.650	109,188
2026-04-01	28.850	29.250	28.400	28.850	28.850	125,006
2026-03-31	28.700	28.950	28.200	28.200	28.200	116,012
2026-03-30	29.100	29.800	28.900	28.900	28.900	220,022
2026-03-27	30.100	30.100	29.450	29.750	29.750	103,008
2026-03-26	30.550	31.500	30.100	30.100	30.100	126,453
2026-03-25	29.950	30.750	29.950	30.400	30.400	54,014
2026-03-24	30.850	31.050	29.900	29.900	29.900	183,060
2026-03-23	31.550	31.550	30.500	30.600	30.600	83,085
2026-03-20	30.950	31.950	30.750	31.550	31.550	180,100
2026-03-19	31.800	31.800	30.650	30.900	30.900	189,347
2026-03-18	32.200	32.700	31.600	31.900	31.900	144,634
2026-03-17	31.650	32.400	31.650	32.100	32.100	107,474
2026-03-16	32.250	32.250	31.300	31.600	31.600	143,576
2026-03-13	32.200	32.550	32.000	32.150	32.150	96,912
2026-03-12	32.850	33.500	32.600	32.700	32.700	120,202
2026-03-11	32.400	33.000	32.400	32.850	32.850	121,820
2026-03-10	32.250	32.400	31.550	31.950	31.950	123,429
2026-03-09	31.350	31.900	31.150	31.500	31.500	247,290
2026-03-06	33.650	34.750	33.650	34.050	34.050	181,578
2026-03-05	34.250	35.950	34.000	34.350	34.350	514,011
2026-03-04	35.100	35.100	32.000	32.700	32.700	340,964
2026-03-03	35.450	37.700	34.950	35.200	35.200	577,307
2026-03-02	33.450	35.250	33.350	34.600	34.600	182,677
2026-02-26	34.000	35.000	34.000	34.500	34.500	114,365
2026-02-25	35.350	35.600	34.300	34.400	34.400	154,048
2026-02-24	34.550	35.600	34.550	35.000	35.000	168,847
2026-02-23	33.500	34.700	33.250	34.550	34.550	173,005
2026-02-11	33.750	34.050	33.000	33.500	33.500	80,508
2026-02-10	34.000	34.150	33.500	33.500	33.500	76,906
2026-02-09	34.600	34.600	33.650	33.850	33.850	138,844
2026-02-06	35.650	35.650	33.700	34.250	34.250	103,054
2026-02-05	34.900	36.500	34.850	35.400	35.400	208,002
2026-02-04	33.850	35.000	33.850	34.850	34.850	115,484
2026-02-03	34.100	34.300	33.500	33.800	33.800	133,007
2026-02-02	34.100	34.100	32.800	33.100	33.100	209,095
2026-01-30	35.500	35.500	34.300	34.300	34.300	206,100
2026-01-29	37.000	38.400	35.500	35.500	35.500	425,103
2026-01-28	35.400	36.950	35.400	36.300	36.300	398,484
2026-01-27	36.150	36.350	35.300	35.400	35.400	172,548
2026-01-26	35.300	36.550	35.300	36.150	36.150	338,480
2026-01-23	35.050	35.350	34.550	34.800	34.800	205,081
2026-01-22	35.300	35.600	34.550	34.600	34.600	247,149
2026-01-21	35.750	36.150	35.200	35.200	35.200	242,186

← NewerPage 3 of 5 · 244 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.