Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	36.650	36.800	36.300	36.650	36.650	84,593
2025-07-29	37.450	37.850	36.600	36.650	36.650	89,106
2025-07-28	37.400	37.950	37.050	37.350	37.350	58,005
2025-07-25	37.650	38.200	37.550	37.700	37.700	49,032
2025-07-24	38.800	38.800	37.200	38.250	38.250	89,484
2025-07-23	37.700	38.350	37.550	38.100	38.100	75,058
2025-07-22	39.000	39.400	37.150	37.250	37.250	148,237
2025-07-21	36.800	39.000	36.800	38.800	38.800	353,322
2025-07-18	38.450	38.600	37.150	37.300	37.300	480,083
2025-07-17	37.700	38.250	37.650	38.050	38.050	111,000
2025-07-16	38.000	38.500	37.550	37.550	37.550	167,142
2025-07-15	37.250	37.850	37.000	37.550	37.550	93,588
2025-07-14	37.750	37.750	36.300	37.400	37.400	80,121
2025-07-11	36.400	37.600	36.400	37.300	37.300	145,033
2025-07-10	36.950	36.950	36.000	36.400	36.400	52,051
2025-07-09	36.100	36.900	36.100	36.600	36.600	44,003
2025-07-08	36.550	36.800	35.850	36.100	36.100	113,003
2025-07-07	37.200	37.750	36.200	37.150	37.150	169,728
2025-07-04	38.400	38.400	37.000	37.050	37.050	143,030
2025-07-03	38.450	39.450	38.400	38.450	38.450	247,103
2025-07-02	37.850	38.550	37.650	38.000	38.000	97,160
2025-07-01	38.350	38.450	37.550	37.950	37.950	104,000
2025-06-30	38.350	38.350	37.350	37.550	37.550	104,906
2025-06-27	38.800	39.100	38.300	38.300	38.300	131,030
2025-06-26	39.600	39.600	38.400	38.400	38.400	110,020
2025-06-25	38.550	39.600	38.550	38.900	38.900	440,010
2025-06-24	37.900	38.750	37.600	38.550	38.550	209,010
2025-06-23	37.350	37.350	36.250	36.850	36.850	67,001
2025-06-20	39.050	39.050	36.700	37.400	37.400	155,043
2025-06-19	39.000	39.150	38.100	38.100	38.100	162,301
2025-06-18	38.450	39.650	38.050	39.400	39.400	378,347
2025-06-17	38.000	39.050	37.800	37.800	37.800	143,002
2025-06-16	37.750	38.300	37.450	38.000	38.000	64,001
2025-06-13	38.600	39.800	37.750	37.750	37.750	474,024
2025-06-12	39.500	41.750	38.950	38.950	38.950	1,489,027
2025-06-11	39.550	39.700	38.900	39.100	39.100	126,512
2025-06-10	38.900	39.550	38.500	39.550	39.550	215,010
2025-06-09	39.750	39.750	38.650	38.800	38.800	131,100
2025-06-06	39.600	41.100	39.500	39.500	39.500	1,165,343
2025-06-05	38.400	40.500	38.400	39.650	39.650	384,610
2025-06-04	37.000	38.350	37.000	38.000	38.000	120,590
2025-06-03	36.750	37.850	36.750	37.000	37.000	55,495
2025-06-02	37.000	38.000	36.900	37.250	37.250	87,002
2025-05-29	38.200	38.700	37.950	38.150	38.150	190,002
2025-05-28	38.950	38.950	38.100	38.100	38.100	104,050
2025-05-27	38.900	39.250	38.200	38.200	38.200	87,023
2025-05-26	39.350	39.450	38.700	38.850	38.850	110,204
2025-05-23	39.900	40.900	39.300	39.300	39.300	296,041
2025-05-22	39.200	39.550	38.750	39.200	39.200	152,000
2025-05-21	39.500	40.050	39.100	39.200	39.200	251,290
2025-05-20	39.700	39.700	38.900	39.100	39.100	177,327
2025-05-19	40.600	40.600	38.900	38.900	38.900	204,000
2025-05-16	39.150	41.350	38.650	40.100	40.100	1,004,226
2025-05-15	40.350	40.350	38.750	38.750	38.750	249,295
2025-05-14	41.250	41.250	39.750	39.750	39.750	486,592
2025-05-13	42.250	42.400	40.700	40.700	40.700	463,505
2025-05-12	41.450	44.650	41.450	43.600	42.400	794,557
2025-05-09	40.750	41.650	40.450	41.150	40.017	370,008
2025-05-08	39.800	42.000	39.800	40.750	39.628	747,104
2025-05-07	39.100	39.200	38.400	38.850	37.781	142,059

← NewerPage 6 of 21 · 1,216 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.