Energenesis Biomedical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 53.100 | 53.700 | 52.500 | 53.000 | 53.000 | 58,033 |
| 2024-07-31 | 52.800 | 53.000 | 51.600 | 52.500 | 52.500 | 42,000 |
| 2024-07-30 | 52.400 | 52.800 | 51.800 | 52.800 | 52.800 | 40,286 |
| 2024-07-29 | 56.300 | 56.300 | 52.500 | 52.700 | 52.700 | 93,833 |
| 2024-07-26 | 54.000 | 54.900 | 53.300 | 53.900 | 53.900 | 39,656 |
| 2024-07-23 | 55.100 | 56.000 | 55.000 | 55.400 | 55.400 | 37,384 |
| 2024-07-22 | 56.500 | 56.500 | 54.400 | 55.100 | 55.100 | 98,970 |
| 2024-07-19 | 57.000 | 57.000 | 55.400 | 55.400 | 55.400 | 113,759 |
| 2024-07-18 | 57.100 | 57.500 | 56.500 | 57.100 | 57.100 | 92,101 |
| 2024-07-17 | 56.700 | 57.700 | 55.700 | 57.100 | 57.100 | 179,418 |
| 2024-07-16 | 56.300 | 57.400 | 55.600 | 55.600 | 55.600 | 170,451 |
| 2024-07-15 | 54.500 | 57.600 | 54.000 | 55.700 | 55.700 | 318,825 |
| 2024-07-12 | 54.700 | 55.500 | 53.800 | 53.800 | 53.800 | 90,262 |
| 2024-07-11 | 54.700 | 54.700 | 53.800 | 54.000 | 54.000 | 67,606 |
| 2024-07-10 | 55.200 | 55.500 | 54.400 | 54.800 | 54.800 | 72,454 |
| 2024-07-09 | 56.200 | 56.300 | 54.400 | 55.100 | 55.100 | 130,653 |
| 2024-07-08 | 57.200 | 57.200 | 56.000 | 56.200 | 56.200 | 86,334 |
| 2024-07-05 | 56.400 | 58.000 | 56.000 | 56.800 | 56.800 | 169,576 |
| 2024-07-04 | 56.500 | 56.500 | 55.900 | 56.100 | 56.100 | 44,030 |
| 2024-07-03 | 57.000 | 57.000 | 55.900 | 55.900 | 55.900 | 102,435 |
| 2024-07-02 | 57.300 | 58.100 | 56.500 | 56.700 | 56.700 | 67,004 |
| 2024-07-01 | 57.300 | 57.900 | 56.200 | 57.300 | 57.300 | 151,795 |
| 2024-06-28 | 56.400 | 57.000 | 55.700 | 56.000 | 56.000 | 103,692 |
| 2024-06-27 | 56.700 | 57.800 | 56.000 | 56.400 | 56.400 | 112,867 |
| 2024-06-26 | 54.600 | 58.400 | 54.600 | 56.900 | 56.900 | 246,681 |
| 2024-06-25 | 57.100 | 57.100 | 55.900 | 56.000 | 56.000 | 80,194 |
| 2024-06-24 | 57.100 | 58.600 | 55.800 | 57.100 | 57.100 | 237,709 |
| 2024-06-21 | 61.500 | 61.900 | 56.500 | 57.100 | 57.100 | 837,159 |
| 2024-06-20 | 53.500 | 58.700 | 53.500 | 58.700 | 58.700 | 626,874 |
| 2024-06-19 | 51.900 | 54.400 | 51.700 | 53.400 | 53.400 | 208,990 |
| 2024-06-18 | 51.000 | 52.200 | 51.000 | 52.000 | 52.000 | 91,010 |
| 2024-06-17 | 51.400 | 51.400 | 50.100 | 51.000 | 51.000 | 68,802 |
| 2024-06-14 | 50.000 | 50.800 | 49.900 | 50.800 | 50.800 | 99,418 |
| 2024-06-13 | 50.800 | 50.800 | 49.700 | 49.950 | 49.950 | 249,206 |
| 2024-06-12 | 52.100 | 52.100 | 50.400 | 50.800 | 50.800 | 123,699 |
| 2024-06-11 | 51.500 | 51.500 | 51.000 | 51.300 | 51.300 | 62,086 |
| 2024-06-07 | 52.700 | 52.700 | 51.500 | 51.500 | 51.500 | 53,694 |
| 2024-06-06 | 52.300 | 52.900 | 51.000 | 51.800 | 51.800 | 128,413 |
| 2024-06-05 | 52.700 | 52.700 | 51.500 | 52.300 | 52.300 | 74,415 |
| 2024-06-04 | 52.800 | 53.100 | 51.500 | 51.700 | 51.700 | 121,505 |
| 2024-06-03 | 53.100 | 53.200 | 52.300 | 52.300 | 52.300 | 74,324 |
| 2024-05-31 | 52.100 | 52.800 | 52.100 | 52.600 | 52.600 | 52,272 |
| 2024-05-30 | 53.000 | 53.500 | 52.200 | 52.300 | 52.300 | 74,008 |
| 2024-05-29 | 52.100 | 53.500 | 51.900 | 53.000 | 53.000 | 139,486 |
| 2024-05-28 | 52.100 | 53.000 | 52.000 | 52.400 | 52.400 | 99,288 |
| 2024-05-27 | 53.900 | 54.000 | 52.200 | 52.400 | 52.400 | 237,897 |
| 2024-05-24 | 54.100 | 54.100 | 53.600 | 53.700 | 53.700 | 61,400 |
| 2024-05-23 | 55.000 | 55.800 | 54.300 | 54.300 | 54.300 | 111,202 |
| 2024-05-22 | 55.100 | 56.000 | 54.600 | 55.000 | 55.000 | 104,031 |
| 2024-05-21 | 55.000 | 55.700 | 54.500 | 54.800 | 54.800 | 65,813 |
| 2024-05-20 | 55.500 | 55.500 | 54.700 | 54.900 | 54.900 | 65,055 |
| 2024-05-17 | 54.000 | 55.600 | 53.900 | 55.500 | 55.500 | 113,168 |
| 2024-05-16 | 55.000 | 55.000 | 53.200 | 54.000 | 54.000 | 134,380 |
| 2024-05-15 | 54.100 | 54.400 | 53.800 | 54.000 | 54.000 | 49,232 |
| 2024-05-14 | 54.100 | 54.300 | 53.900 | 53.900 | 53.900 | 29,440 |
| 2024-05-13 | 54.300 | 54.800 | 53.800 | 54.100 | 54.100 | 80,394 |
| 2024-05-10 | 55.100 | 55.100 | 54.000 | 54.000 | 54.000 | 17,361 |
| 2024-05-09 | 54.700 | 54.900 | 54.000 | 54.300 | 54.300 | 67,383 |
| 2024-05-08 | 54.800 | 54.800 | 54.000 | 54.000 | 54.000 | 47,462 |
| 2024-05-07 | 55.400 | 55.400 | 54.000 | 54.700 | 54.700 | 76,079 |
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.