Ene Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 52.000 | 52.100 | 51.300 | 51.500 | 51.500 | 117,632 |
| 2024-10-30 | 51.200 | 53.300 | 51.000 | 52.100 | 52.100 | 298,486 |
| 2024-10-29 | 51.600 | 51.800 | 51.100 | 51.100 | 51.100 | 77,864 |
| 2024-10-28 | 52.800 | 53.100 | 51.900 | 52.200 | 52.200 | 213,944 |
| 2024-10-25 | 53.500 | 53.500 | 52.600 | 53.300 | 53.300 | 228,479 |
| 2024-10-24 | 54.200 | 54.200 | 52.600 | 53.300 | 53.300 | 249,352 |
| 2024-10-23 | 54.500 | 54.600 | 53.000 | 53.900 | 53.900 | 400,470 |
| 2024-10-22 | 53.900 | 53.900 | 52.600 | 53.600 | 53.600 | 317,125 |
| 2024-10-21 | 50.900 | 53.700 | 50.900 | 53.700 | 53.700 | 644,864 |
| 2024-10-18 | 51.800 | 51.800 | 50.300 | 50.300 | 50.300 | 183,542 |
| 2024-10-17 | 51.200 | 52.000 | 51.200 | 51.700 | 51.700 | 122,130 |
| 2024-10-16 | 51.400 | 51.800 | 51.200 | 51.200 | 51.200 | 124,122 |
| 2024-10-15 | 52.100 | 53.400 | 51.600 | 51.700 | 51.700 | 579,344 |
| 2024-10-14 | 51.200 | 52.000 | 51.100 | 51.400 | 51.400 | 116,087 |
| 2024-10-11 | 50.600 | 52.400 | 50.600 | 51.500 | 51.500 | 307,853 |
| 2024-10-09 | 54.100 | 54.100 | 51.200 | 51.200 | 51.200 | 382,996 |
| 2024-10-08 | 54.400 | 54.400 | 52.800 | 53.400 | 53.400 | 189,825 |
| 2024-10-07 | 53.700 | 54.300 | 53.000 | 53.800 | 53.800 | 256,807 |
| 2024-10-04 | 54.700 | 54.700 | 53.300 | 53.500 | 53.500 | 335,077 |
| 2024-10-01 | 56.300 | 56.600 | 54.700 | 54.700 | 54.700 | 702,725 |
| 2024-09-30 | 56.800 | 57.400 | 55.700 | 56.500 | 56.500 | 994,493 |
| 2024-09-27 | 58.600 | 60.600 | 55.100 | 57.900 | 57.900 | 8,848,326 |
| 2024-09-26 | 54.800 | 56.900 | 52.600 | 56.900 | 56.900 | 3,305,820 |
| 2024-09-25 | 49.150 | 53.100 | 49.000 | 51.800 | 51.800 | 1,006,274 |
| 2024-09-24 | 48.750 | 49.500 | 48.300 | 48.500 | 48.500 | 135,425 |
| 2024-09-23 | 47.800 | 49.800 | 47.800 | 49.050 | 49.050 | 314,149 |
| 2024-09-20 | 48.500 | 48.550 | 47.750 | 47.800 | 47.800 | 104,901 |
| 2024-09-19 | 46.650 | 47.500 | 46.550 | 47.400 | 47.400 | 79,762 |
| 2024-09-18 | 47.450 | 48.200 | 46.650 | 46.650 | 46.650 | 86,916 |
| 2024-09-16 | 47.550 | 48.150 | 47.500 | 47.800 | 47.800 | 87,595 |
| 2024-09-13 | 46.950 | 48.050 | 46.550 | 47.850 | 47.850 | 186,723 |
| 2024-09-12 | 46.300 | 47.000 | 46.150 | 46.650 | 46.650 | 127,604 |
| 2024-09-11 | 46.750 | 46.750 | 46.050 | 46.050 | 46.050 | 103,418 |
| 2024-09-10 | 48.700 | 49.200 | 46.050 | 46.050 | 46.050 | 322,493 |
| 2024-09-09 | 43.800 | 49.550 | 43.800 | 49.550 | 49.550 | 194,740 |
| 2024-09-06 | 46.500 | 47.000 | 46.050 | 46.550 | 46.550 | 153,833 |
| 2024-09-05 | 46.800 | 47.200 | 45.550 | 45.800 | 45.800 | 108,689 |
| 2024-09-04 | 48.650 | 48.650 | 46.000 | 46.000 | 46.000 | 295,804 |
| 2024-09-03 | 50.400 | 50.400 | 48.750 | 49.700 | 49.700 | 123,062 |
| 2024-09-02 | 51.200 | 51.200 | 50.200 | 50.200 | 50.200 | 95,008 |
| 2024-08-30 | 50.500 | 51.500 | 50.300 | 50.400 | 50.400 | 337,057 |
| 2024-08-29 | 49.050 | 49.850 | 49.050 | 49.450 | 49.450 | 116,226 |
| 2024-08-28 | 49.250 | 49.800 | 49.200 | 49.250 | 49.250 | 75,373 |
| 2024-08-27 | 49.150 | 49.850 | 49.150 | 49.700 | 49.700 | 62,830 |
| 2024-08-26 | 49.700 | 50.300 | 49.000 | 49.150 | 49.150 | 141,301 |
| 2024-08-23 | 49.350 | 49.650 | 48.500 | 49.650 | 49.650 | 119,062 |
| 2024-08-22 | 49.200 | 49.750 | 49.200 | 49.350 | 49.350 | 113,882 |
| 2024-08-21 | 49.500 | 50.400 | 49.100 | 49.250 | 49.250 | 131,323 |
| 2024-08-20 | 50.000 | 50.700 | 49.550 | 49.800 | 49.800 | 168,445 |
| 2024-08-19 | 51.300 | 51.300 | 49.850 | 49.850 | 49.850 | 213,968 |
| 2024-08-16 | 49.750 | 50.400 | 49.700 | 50.200 | 50.200 | 206,937 |
| 2024-08-15 | 49.650 | 50.400 | 49.500 | 49.650 | 49.650 | 145,078 |
| 2024-08-14 | 49.900 | 51.800 | 49.800 | 49.800 | 49.800 | 435,579 |
| 2024-08-13 | 49.000 | 49.300 | 48.250 | 48.900 | 48.900 | 185,392 |
| 2024-08-12 | 48.600 | 49.450 | 48.550 | 48.900 | 48.900 | 194,334 |
| 2024-08-09 | 49.050 | 49.900 | 48.650 | 48.650 | 48.650 | 285,144 |
| 2024-08-08 | 48.550 | 49.150 | 48.100 | 48.350 | 48.350 | 204,866 |
| 2024-08-07 | 46.300 | 49.950 | 46.250 | 49.600 | 49.600 | 570,632 |
| 2024-08-06 | 46.450 | 48.800 | 43.700 | 45.450 | 45.450 | 802,675 |
| 2024-08-05 | 50.000 | 50.000 | 46.550 | 47.850 | 47.850 | 929,506 |
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.