Ene Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.650	37.700	36.650	36.900	36.900	155,873
2026-10-19	37.000	37.000	36.250	36.650	36.650	165,966
2026-10-16	37.100	38.450	37.100	37.350	37.350	219,702
2026-10-15	38.500	38.500	36.550	36.850	36.850	470,005
2026-10-14	37.100	38.550	37.050	38.450	38.450	214,056
2026-10-13	37.750	38.000	36.800	36.950	36.950	281,001
2026-10-12	38.500	38.800	38.000	38.000	38.000	183,217
2026-10-08	39.250	39.250	38.400	38.450	38.450	168,000
2026-10-07	39.000	39.550	38.600	39.300	39.300	233,072
2026-10-06	40.600	40.600	39.000	39.000	39.000	291,447
2026-10-05	41.100	41.150	40.050	40.200	40.200	407,195
2026-10-02	40.550	41.150	40.350	41.100	41.100	380,101
2026-10-01	39.500	41.550	39.500	40.550	40.550	935,178
2026-09-30	39.200	39.750	39.050	39.500	39.500	396,282
2026-09-29	39.500	39.850	38.900	39.000	39.000	358,000
2026-09-24	41.250	41.400	39.250	39.500	39.500	1,751,013
2026-09-23	37.900	41.250	37.600	41.250	41.250	1,505,214
2026-09-22	39.400	39.400	37.500	37.500	37.500	281,010
2026-09-21	38.500	38.800	38.150	38.400	38.400	173,026
2026-09-18	37.950	38.200	37.400	38.100	38.100	229,002
2026-09-17	37.000	37.500	37.000	37.200	37.200	195,009
2026-09-16	36.350	37.000	36.300	37.000	37.000	173,150
2026-09-15	36.900	37.000	36.300	36.400	36.400	150,100
2026-09-14	36.800	37.700	36.350	36.900	36.900	270,073
2026-09-11	37.400	37.800	36.700	36.800	36.800	462,333
2026-09-10	38.050	38.050	37.300	37.400	37.400	284,005
2026-09-09	38.000	38.550	38.000	38.150	38.150	194,000
2026-09-08	38.900	39.050	37.750	37.750	37.750	363,165
2026-09-07	40.200	40.200	39.050	39.050	39.050	267,029
2026-09-04	39.100	39.550	38.550	39.400	39.400	367,014
2026-09-03	40.450	41.100	38.850	38.850	38.850	463,101
2026-09-02	39.800	40.150	39.550	39.800	39.800	378,001
2026-09-01	39.900	40.200	39.450	39.550	39.550	518,372
2026-08-31	41.100	41.100	39.900	39.900	39.900	598,187
2026-08-28	43.000	43.350	41.050	41.600	41.600	1,041,001
2026-08-27	42.200	44.500	42.200	42.400	42.400	2,043,069
2026-08-26	41.150	42.600	41.150	42.200	42.200	570,081
2026-08-25	41.800	41.800	39.800	41.050	41.050	926,111
2026-08-24	42.050	43.000	41.900	41.900	41.900	709,561
2026-08-21	42.550	42.800	41.800	42.050	42.050	889,065
2026-08-20	43.300	44.550	42.850	42.850	42.850	1,267,768
2026-08-19	42.250	44.700	42.200	43.300	43.300	1,140,085
2026-08-18	44.950	46.500	42.800	42.850	42.850	1,623,175
2026-08-17	47.550	48.100	44.550	45.700	45.700	3,136,360
2026-08-14	44.500	47.500	41.850	46.800	46.800	5,200,196
2026-08-13	44.800	45.700	43.800	43.900	43.900	1,153,177
2026-08-12	45.200	45.750	44.500	44.550	44.550	1,022,776
2026-08-11	45.550	47.250	43.700	45.600	45.600	2,652,014
2026-08-10	47.400	47.800	45.700	45.700	45.700	2,455,369
2026-08-07	45.300	49.800	45.300	47.900	47.900	4,391,009
2026-08-06	49.500	49.500	45.200	45.300	45.300	3,415,103
2026-08-05	51.800	53.600	49.250	49.500	49.500	4,737,363
2026-08-04	48.100	51.800	47.550	50.500	50.500	3,364,639
2026-08-03	50.000	51.700	47.900	48.100	48.100	3,644,312
2026-07-31	47.600	50.700	47.600	50.700	50.700	4,157,535
2026-07-30	50.100	51.100	46.100	46.100	46.100	3,800,819
2026-07-29	48.950	53.200	47.200	51.200	51.200	10,217,049
2026-07-28	48.000	53.400	47.200	49.600	49.600	12,259,696
2026-07-27	54.900	55.500	48.700	49.200	49.200	15,424,087
2026-07-24	46.900	52.200	46.400	52.200	52.200	6,707,062

Page 1 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.