Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	34.400	35.050	34.150	34.600	34.600	85,001
2025-10-22	35.700	35.700	34.500	34.650	34.650	137,124
2025-10-21	33.750	35.800	33.750	35.200	35.200	515,032
2025-10-20	33.350	33.700	33.000	33.450	33.450	101,527
2025-10-17	33.800	34.150	33.250	33.250	33.250	96,021
2025-10-16	33.300	34.050	33.300	33.950	33.950	105,537
2025-10-15	33.000	33.800	32.750	33.300	33.300	85,553
2025-10-14	34.250	34.450	33.000	33.000	33.000	161,061
2025-10-13	32.600	33.800	32.600	33.700	33.700	108,200
2025-10-09	35.150	35.150	34.650	34.700	34.700	116,046
2025-10-08	34.300	35.150	34.100	34.600	34.600	62,000
2025-10-07	34.250	34.650	34.200	34.500	34.500	66,379
2025-10-03	34.250	34.350	34.100	34.200	34.200	53,000
2025-10-02	35.000	35.450	34.200	34.400	34.400	132,065
2025-10-01	35.450	35.800	35.000	35.000	35.000	92,113
2025-09-30	34.100	36.500	34.100	35.400	35.400	391,111
2025-09-29	34.050	34.050	34.050	34.050	34.050	0
2025-09-26	35.350	35.350	34.000	34.050	34.050	184,712
2025-09-25	35.050	35.900	35.050	35.400	35.400	125,000
2025-09-24	36.050	36.200	35.450	35.450	35.450	111,032
2025-09-23	36.900	36.950	36.050	36.050	36.050	115,101
2025-09-22	36.800	36.800	36.000	36.450	36.450	93,971
2025-09-19	37.900	37.900	36.700	36.750	36.750	192,011
2025-09-18	35.600	37.900	35.500	37.500	37.500	602,969
2025-09-17	35.500	35.900	35.300	35.500	35.500	135,910
2025-09-16	34.500	36.000	34.500	35.200	35.200	175,960
2025-09-15	34.450	34.800	34.100	34.500	34.500	108,000
2025-09-12	34.200	35.000	34.100	34.150	34.150	112,963
2025-09-11	35.100	35.200	34.100	34.100	34.100	252,431
2025-09-10	36.100	36.100	35.200	35.500	35.500	92,000
2025-09-09	36.700	37.050	36.050	36.050	36.050	164,550
2025-09-08	35.550	36.300	35.550	35.800	35.800	52,135
2025-09-05	35.950	36.000	35.400	35.800	35.800	104,053
2025-09-04	35.600	36.350	35.550	35.700	35.700	47,000
2025-09-03	34.950	35.700	34.950	35.500	35.500	81,285
2025-09-02	35.600	35.600	34.650	35.100	35.100	66,001
2025-09-01	35.450	35.800	34.950	35.250	35.250	130,970
2025-08-29	37.200	37.200	35.900	35.900	35.900	138,001
2025-08-28	37.150	37.150	36.500	36.950	36.950	149,100
2025-08-27	36.100	37.800	36.100	36.500	36.500	391,422
2025-08-26	35.300	36.750	35.300	36.250	36.250	238,268
2025-08-25	35.750	36.400	35.250	35.250	35.250	129,462
2025-08-22	35.150	35.400	34.450	35.300	35.300	77,079
2025-08-21	34.700	35.800	34.700	35.150	35.150	102,846
2025-08-20	36.600	36.600	34.500	34.550	34.550	359,221
2025-08-19	36.250	36.350	35.950	36.200	36.200	67,177
2025-08-18	36.300	36.500	36.000	36.050	36.050	61,342
2025-08-15	36.500	36.500	35.950	36.000	36.000	77,050
2025-08-14	36.250	37.000	36.250	36.800	36.800	174,004
2025-08-13	36.300	36.600	35.700	35.800	35.800	107,010
2025-08-12	35.350	36.150	35.300	35.800	35.800	103,361
2025-08-11	36.050	36.050	35.300	35.300	35.300	181,217
2025-08-08	37.450	37.450	36.200	36.200	36.200	73,022
2025-08-07	36.200	37.000	36.200	36.800	36.800	152,002
2025-08-06	36.550	36.750	36.050	36.050	36.050	86,844
2025-08-05	36.300	36.700	36.150	36.500	36.500	61,003
2025-08-04	35.950	36.250	35.550	35.800	35.800	51,550
2025-08-01	36.150	36.400	35.200	36.150	36.150	73,015
2025-07-31	36.700	36.950	36.100	36.150	36.150	132,152
2025-07-30	36.650	36.800	36.300	36.650	36.650	84,593

← NewerPage 5 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.