Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	38.300	39.000	38.200	38.350	37.295	141,138
2025-05-05	39.500	40.000	37.200	38.150	37.100	319,090
2025-05-02	37.300	39.500	36.950	39.500	38.413	296,162
2025-04-30	35.950	37.200	35.750	36.550	36.550	241,749
2025-04-29	34.550	36.100	34.550	35.650	35.650	202,229
2025-04-28	33.550	34.650	33.500	34.500	34.500	111,273
2025-04-25	33.600	33.850	33.200	33.400	33.400	138,359
2025-04-24	32.800	33.150	32.100	33.000	33.000	131,461
2025-04-23	31.250	32.400	31.250	32.000	32.000	114,096
2025-04-22	29.800	31.650	29.800	31.050	31.050	72,812
2025-04-21	32.350	32.350	31.500	31.650	31.650	80,052
2025-04-18	32.700	32.950	32.250	32.350	32.350	64,868
2025-04-17	32.550	33.400	31.900	32.500	32.500	124,912
2025-04-16	32.000	32.550	31.500	32.550	32.550	153,037
2025-04-15	30.550	32.550	30.550	32.150	32.150	225,678
2025-04-14	30.350	32.300	30.150	30.400	30.400	239,954
2025-04-11	28.050	30.800	28.050	29.750	29.750	415,800
2025-04-10	29.300	31.150	29.300	31.150	31.150	799,085
2025-04-09	28.350	28.350	28.350	28.350	28.350	167,706
2025-04-08	31.500	31.500	31.500	31.500	31.500	102,494
2025-04-07	35.000	35.000	35.000	35.000	35.000	19,456
2025-04-02	38.250	38.850	38.000	38.850	38.850	79,227
2025-04-01	37.100	38.850	37.100	38.250	38.250	170,280
2025-03-31	39.000	39.200	37.100	37.100	37.100	368,492
2025-03-28	41.550	41.900	39.750	40.350	40.350	226,203
2025-03-27	42.300	42.350	41.750	41.800	41.800	75,695
2025-03-26	42.500	43.050	42.300	42.350	42.350	56,814
2025-03-25	43.550	43.750	42.550	42.650	42.650	91,234
2025-03-24	44.150	44.200	43.050	43.150	43.150	106,621
2025-03-21	43.950	44.300	43.750	44.300	44.300	48,425
2025-03-20	44.550	44.550	43.600	43.950	43.950	71,358
2025-03-19	44.300	44.300	43.700	43.950	43.950	77,944
2025-03-18	43.850	44.600	43.800	44.300	44.300	146,684
2025-03-17	43.200	43.650	43.150	43.250	43.250	50,280
2025-03-14	43.700	43.700	42.600	43.050	43.050	116,098
2025-03-13	43.700	44.000	42.750	42.750	42.750	73,488
2025-03-12	43.600	44.200	43.150	43.700	43.700	81,308
2025-03-11	43.250	43.250	41.650	43.150	43.150	47,818
2025-03-10	43.650	44.350	43.200	43.250	43.250	68,309
2025-03-07	44.300	44.600	43.550	43.650	43.650	88,964
2025-03-06	44.700	44.800	44.000	44.050	44.050	75,382
2025-03-05	45.300	45.300	44.350	44.750	44.750	76,711
2025-03-04	43.350	44.800	43.350	44.800	44.800	81,875
2025-03-03	45.250	45.250	44.500	44.550	44.550	93,925
2025-02-27	46.300	46.300	45.650	45.700	45.700	58,491
2025-02-26	46.450	46.700	45.900	46.300	46.300	66,590
2025-02-25	46.000	46.650	45.900	46.200	46.200	64,635
2025-02-24	45.650	46.800	45.500	46.650	46.650	107,824
2025-02-21	46.050	46.600	46.000	46.100	46.100	163,024
2025-02-20	46.350	47.200	46.300	46.300	46.300	114,949
2025-02-19	47.100	47.100	46.300	46.700	46.700	93,859
2025-02-18	46.100	47.400	46.000	46.500	46.500	239,564
2025-02-17	46.100	46.200	45.700	45.950	45.950	86,269
2025-02-14	45.200	46.300	45.200	45.700	45.700	138,210
2025-02-13	44.850	45.550	44.850	45.200	45.200	95,423
2025-02-12	45.250	45.950	44.750	44.950	44.950	107,577
2025-02-11	46.250	46.300	44.850	45.250	45.250	94,105
2025-02-10	45.100	45.800	45.000	45.200	45.200	75,881
2025-02-07	45.050	46.000	45.050	45.700	45.700	72,191
2025-02-06	45.100	45.750	45.100	45.650	45.650	90,707

← NewerPage 7 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.