Energenesis Biomedical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.850	35.900	32.850	34.750	34.750	284,148
2026-10-16	32.600	33.500	32.600	32.650	32.650	87,819
2026-10-15	32.800	32.950	32.250	32.300	32.300	105,000
2026-10-14	33.100	33.250	32.850	33.050	33.050	92,001
2026-10-13	33.700	33.700	32.550	33.250	33.250	202,001
2026-10-12	34.850	34.850	33.850	33.850	33.850	104,009
2026-10-08	34.400	35.000	33.500	34.850	34.850	184,153
2026-10-07	34.000	34.150	33.250	33.400	33.400	273,150
2026-10-06	33.200	35.500	33.200	34.200	34.200	413,000
2026-10-05	32.750	33.000	32.500	33.000	33.000	96,000
2026-10-02	32.200	32.900	32.100	32.900	32.900	82,000
2026-10-01	33.200	33.200	32.100	32.600	32.600	62,000
2026-09-30	32.250	32.950	32.000	32.700	32.700	97,000
2026-09-29	32.800	33.300	32.250	32.450	32.450	76,000
2026-09-24	33.350	33.350	32.600	32.800	32.800	81,007
2026-09-23	32.950	33.900	32.300	33.250	33.250	166,000
2026-09-22	33.400	33.450	32.000	32.950	32.950	297,000
2026-09-21	32.900	33.600	31.850	32.950	32.950	138,115
2026-09-18	34.500	34.500	33.650	33.650	33.650	185,055
2026-09-17	34.800	36.000	33.750	34.300	34.300	120,100
2026-09-16	33.700	34.950	33.400	33.850	33.850	114,000
2026-09-15	33.500	34.100	33.200	33.600	33.600	171,000
2026-09-14	35.500	35.500	33.600	33.850	33.850	251,000
2026-09-11	37.450	37.450	35.600	35.600	35.600	373,004
2026-09-10	37.500	39.000	36.600	37.300	37.300	857,048
2026-09-09	33.450	36.750	33.150	36.600	36.600	1,104,001
2026-09-08	30.800	33.450	30.500	33.450	33.450	359,000
2026-09-07	30.650	31.200	29.900	30.450	30.450	223,000
2026-09-04	30.400	30.850	29.950	30.000	30.000	140,000
2026-09-03	30.750	30.800	30.150	30.200	30.200	84,000
2026-09-02	30.150	30.900	30.150	30.750	30.750	57,000
2026-09-01	30.100	31.200	30.000	30.600	30.600	135,000
2026-08-31	30.300	30.450	29.900	29.900	29.900	81,390
2026-08-28	30.200	30.450	30.100	30.300	30.300	39,000
2026-08-27	30.850	30.850	30.000	30.400	30.400	79,000
2026-08-26	29.950	30.700	29.800	30.550	30.550	74,000
2026-08-25	29.550	29.800	29.200	29.600	29.600	63,000
2026-08-24	30.850	30.950	29.800	29.800	29.800	73,200
2026-08-21	30.250	31.000	30.100	30.600	30.600	98,000
2026-08-20	30.300	30.700	30.000	30.250	30.250	68,000
2026-08-19	29.500	30.350	29.500	29.700	29.700	51,000
2026-08-18	30.500	30.500	29.500	29.700	29.700	143,000
2026-08-17	30.700	30.700	30.200	30.350	30.350	93,000
2026-08-14	31.000	31.600	30.600	30.650	30.650	95,001
2026-08-13	30.300	31.700	30.300	31.550	31.550	116,050
2026-08-12	29.850	30.950	29.850	30.800	30.800	71,003
2026-08-11	28.350	30.800	28.350	30.350	30.350	90,003
2026-08-10	31.300	31.950	30.650	31.000	31.000	84,000
2026-08-07	31.150	31.550	30.800	31.200	31.200	89,100
2026-08-06	30.250	31.000	30.050	31.000	31.000	51,000
2026-08-05	31.350	31.400	30.500	30.500	30.500	66,002
2026-08-04	29.750	30.650	29.400	30.650	30.650	68,000
2026-08-03	30.500	30.750	30.000	30.400	30.400	55,000
2026-07-31	30.900	31.950	29.850	30.300	30.300	132,000
2026-07-30	30.850	30.850	29.000	29.400	29.400	309,007
2026-07-29	32.950	32.950	29.350	30.250	30.250	462,000
2026-07-28	32.400	32.400	31.550	31.800	31.800	225,103
2026-07-27	33.550	33.800	32.900	33.050	33.050	138,000
2026-07-24	35.300	35.500	33.500	34.000	34.000	185,102
2026-07-23	35.500	35.900	35.000	35.850	35.850	76,000

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.