Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	45.200	45.800	44.800	45.600	45.600	254,389
2025-02-04	43.450	46.400	43.450	45.150	45.150	640,736
2025-02-03	42.950	43.450	41.450	43.000	43.000	256,710
2025-01-22	42.650	43.350	42.250	43.000	43.000	236,384
2025-01-21	42.350	43.150	42.200	42.200	42.200	228,931
2025-01-20	43.300	43.300	42.000	42.250	42.250	237,907
2025-01-17	44.100	44.100	42.600	42.600	42.600	129,693
2025-01-16	44.500	44.500	44.000	44.100	44.100	75,676
2025-01-15	44.300	44.300	43.600	43.750	43.750	110,007
2025-01-14	44.400	44.450	43.250	44.250	44.250	71,325
2025-01-13	45.950	45.950	43.850	43.850	43.850	241,955
2025-01-10	46.650	46.700	46.000	46.400	46.400	139,225
2025-01-09	46.000	47.300	45.900	46.550	46.550	290,406
2025-01-08	46.250	46.400	45.950	45.950	45.950	254,259
2025-01-07	46.500	47.200	46.400	46.400	46.400	182,494
2025-01-06	46.950	46.950	45.850	46.200	46.200	118,773
2025-01-03	47.100	47.300	46.200	46.300	46.300	110,600
2025-01-02	47.500	47.950	46.600	46.600	46.600	163,442
2024-12-31	47.750	48.150	47.000	47.000	47.000	197,977
2024-12-30	48.100	48.700	47.300	47.550	47.550	317,242
2024-12-27	48.500	51.000	48.050	48.200	48.200	1,352,218
2024-12-26	49.200	49.200	48.000	48.000	48.000	182,150
2024-12-25	48.500	48.800	48.150	48.800	48.800	148,074
2024-12-24	49.800	49.800	48.000	48.000	48.000	292,368
2024-12-23	47.850	49.800	47.850	49.150	49.150	883,846
2024-12-20	48.300	48.650	47.200	47.550	47.550	196,337
2024-12-19	47.500	48.200	47.400	47.700	47.700	179,561
2024-12-18	48.000	48.700	47.350	47.700	47.700	262,673
2024-12-17	48.500	48.950	47.550	47.950	47.950	563,576
2024-12-16	47.950	51.700	47.650	48.400	48.400	2,563,576
2024-12-13	49.550	50.100	47.500	47.900	47.900	523,680
2024-12-12	51.700	51.900	49.100	49.100	49.100	701,148
2024-12-11	53.000	54.200	50.500	51.600	51.600	2,015,213
2024-12-10	52.300	54.900	51.600	52.900	52.900	2,615,871
2024-12-09	55.000	58.500	53.500	53.500	53.500	8,045,510
2024-12-06	48.900	53.300	48.500	53.300	53.300	1,568,862
2024-12-05	49.000	49.000	48.300	48.500	48.500	128,172
2024-12-04	48.200	49.000	48.200	48.800	48.800	222,353
2024-12-03	49.000	49.100	47.900	48.050	48.050	84,046
2024-12-02	48.050	49.000	47.350	48.700	48.700	177,306
2024-11-29	47.250	47.700	46.850	47.100	47.100	112,829
2024-11-28	47.750	48.800	46.750	47.300	47.300	102,563
2024-11-27	49.050	49.100	47.700	47.700	47.700	99,700
2024-11-26	49.050	49.500	48.950	49.050	49.050	68,600
2024-11-25	49.050	49.400	48.800	49.300	49.300	104,339
2024-11-22	48.850	49.500	48.300	48.300	48.300	79,092
2024-11-21	48.150	49.400	48.000	48.400	48.400	109,487
2024-11-20	49.050	49.050	47.850	48.650	48.650	102,283
2024-11-19	47.400	49.200	47.400	48.450	48.450	97,637
2024-11-18	48.050	48.400	47.650	47.700	47.700	86,014
2024-11-15	48.850	48.900	48.150	48.500	48.500	104,292
2024-11-14	50.000	50.000	48.050	48.050	48.050	152,736
2024-11-13	49.350	50.600	49.150	49.600	49.600	138,666
2024-11-12	50.500	50.500	49.300	49.350	49.350	222,087
2024-11-11	51.700	51.800	50.100	50.700	50.700	199,889
2024-11-08	52.600	52.600	50.600	50.600	50.600	150,636
2024-11-07	51.800	52.600	51.500	52.100	52.100	215,555
2024-11-06	50.800	51.300	50.600	50.800	50.800	80,293
2024-11-05	50.100	51.400	50.100	50.800	50.800	145,973
2024-11-04	51.000	51.000	50.100	50.100	50.100	147,870

← NewerPage 8 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.