Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.500	36.950	36.200	36.250	36.250	170,002
2026-01-19	36.150	37.000	35.900	36.450	36.450	318,002
2026-01-16	35.250	36.500	35.250	36.150	36.150	284,053
2026-01-15	35.500	35.850	34.700	35.650	35.650	192,103
2026-01-14	35.000	35.600	34.950	35.500	35.500	133,957
2026-01-13	35.050	35.350	34.700	35.000	35.000	190,023
2026-01-12	35.000	35.800	34.000	35.100	35.100	231,435
2026-01-09	34.850	35.450	34.000	35.200	35.200	138,023
2026-01-08	36.650	36.650	34.600	34.650	34.650	298,001
2026-01-07	35.850	36.250	35.000	35.600	35.600	372,998
2026-01-06	35.850	36.300	35.550	35.850	35.850	165,278
2026-01-05	37.950	37.950	35.700	35.850	35.850	369,504
2026-01-02	36.650	37.600	36.650	37.300	37.300	230,000
2025-12-31	38.150	38.750	37.250	37.350	37.350	302,642
2025-12-30	38.500	39.500	36.900	37.900	37.900	808,006
2025-12-29	38.350	39.000	37.850	38.900	38.900	668,410
2025-12-26	38.200	39.100	37.050	38.500	38.500	1,053,009
2025-12-24	39.500	39.950	37.700	37.700	37.700	2,490,008
2025-12-23	37.350	38.700	37.250	38.700	38.700	2,671,100
2025-12-22	34.550	35.700	34.550	35.200	35.200	306,006
2025-12-19	34.300	34.900	34.300	34.350	34.350	312,564
2025-12-18	34.750	35.050	34.000	34.100	34.100	474,231
2025-12-17	36.950	37.100	35.100	35.100	35.100	974,001
2025-12-16	37.300	39.300	36.750	37.100	37.100	3,492,520
2025-12-15	36.900	36.900	35.800	36.900	36.900	1,059,100
2025-12-12	33.550	33.550	33.500	33.550	33.550	914,603
2025-12-11	30.800	30.850	30.000	30.500	30.500	299,199
2025-12-10	31.350	31.350	29.850	29.900	29.900	228,008
2025-12-09	29.950	31.000	29.800	30.900	30.900	196,010
2025-12-08	28.800	29.700	28.800	29.450	29.450	97,002
2025-12-05	29.250	29.550	29.100	29.150	29.150	65,968
2025-12-04	29.300	30.300	29.300	29.400	29.400	100,894
2025-12-03	28.950	29.600	28.950	29.300	29.300	86,093
2025-12-02	29.400	29.400	28.700	28.800	28.800	74,044
2025-12-01	29.400	29.650	28.850	29.000	29.000	83,081
2025-11-28	28.300	29.150	28.300	28.800	28.800	70,621
2025-11-27	28.200	28.650	28.200	28.300	28.300	90,000
2025-11-26	28.200	28.400	27.900	27.950	27.950	70,094
2025-11-25	27.450	27.800	27.300	27.650	27.650	76,055
2025-11-24	27.950	27.950	27.050	27.200	27.200	66,003
2025-11-21	28.050	28.200	27.350	27.350	27.350	110,107
2025-11-20	28.200	28.650	28.000	28.300	28.300	120,526
2025-11-19	28.500	28.550	26.450	27.600	27.600	462,000
2025-11-18	29.300	29.300	28.400	28.500	28.500	173,021
2025-11-17	30.950	30.950	29.550	29.800	29.800	192,100
2025-11-14	31.100	31.450	30.700	30.700	30.700	147,006
2025-11-13	31.550	31.550	31.050	31.150	31.150	55,034
2025-11-12	31.000	31.700	30.900	31.450	31.450	121,058
2025-11-11	30.650	31.000	30.650	30.950	30.950	109,012
2025-11-10	30.800	31.100	30.150	30.650	30.650	99,400
2025-11-07	30.800	31.300	30.550	30.800	30.800	165,023
2025-11-06	31.150	31.250	30.750	30.950	30.950	75,065
2025-11-05	31.500	31.650	30.450	30.800	30.800	214,000
2025-11-04	32.750	32.750	31.600	31.650	31.650	138,509
2025-11-03	33.050	33.300	32.800	32.800	32.800	120,393
2025-10-31	33.850	33.850	33.050	33.050	33.050	67,004
2025-10-30	33.900	33.950	33.050	33.100	33.100	72,381
2025-10-29	34.150	34.150	33.150	33.250	33.250	127,558
2025-10-28	34.200	34.200	33.500	33.700	33.700	115,005
2025-10-27	35.750	35.750	34.150	34.200	34.200	112,968

← NewerPage 4 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.