Energenesis Biomedical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 55.800 | 55.800 | 54.200 | 54.900 | 54.900 | 117,301 |
| 2024-05-03 | 56.700 | 56.700 | 55.000 | 55.200 | 55.200 | 75,965 |
| 2024-05-02 | 56.100 | 56.200 | 55.200 | 55.900 | 55.900 | 72,385 |
| 2024-04-30 | 55.300 | 57.100 | 55.300 | 55.600 | 55.600 | 99,491 |
| 2024-04-29 | 55.400 | 55.800 | 55.000 | 55.000 | 55.000 | 81,176 |
| 2024-04-26 | 55.400 | 56.300 | 54.600 | 54.800 | 54.800 | 145,770 |
| 2024-04-25 | 55.000 | 55.100 | 53.500 | 54.400 | 54.400 | 83,306 |
| 2024-04-24 | 55.100 | 55.500 | 54.900 | 54.900 | 54.900 | 72,673 |
| 2024-04-23 | 53.800 | 55.900 | 53.800 | 54.600 | 54.600 | 97,598 |
| 2024-04-22 | 53.500 | 54.600 | 53.200 | 53.600 | 53.600 | 123,000 |
| 2024-04-19 | 55.100 | 57.100 | 51.500 | 53.400 | 53.400 | 313,752 |
| 2024-04-18 | 56.000 | 56.000 | 54.700 | 54.700 | 54.700 | 159,597 |
| 2024-04-17 | 56.000 | 57.100 | 55.500 | 55.600 | 55.600 | 121,410 |
| 2024-04-16 | 57.300 | 57.300 | 55.000 | 55.000 | 55.000 | 227,130 |
| 2024-04-15 | 58.400 | 58.500 | 56.200 | 57.300 | 57.300 | 435,616 |
| 2024-04-12 | 60.900 | 62.300 | 58.100 | 58.400 | 58.400 | 707,282 |
| 2024-04-11 | 61.800 | 63.900 | 61.800 | 62.400 | 62.400 | 497,288 |
| 2024-04-10 | 59.600 | 62.800 | 59.500 | 62.700 | 62.700 | 718,750 |
| 2024-04-09 | 60.200 | 61.000 | 59.200 | 59.500 | 59.500 | 140,345 |
| 2024-04-08 | 58.800 | 60.500 | 58.800 | 60.000 | 60.000 | 163,769 |
| 2024-04-03 | 59.500 | 59.500 | 58.300 | 58.800 | 58.800 | 56,617 |
| 2024-04-02 | 57.900 | 60.000 | 57.900 | 58.700 | 58.700 | 109,267 |
| 2024-04-01 | 58.800 | 59.300 | 58.200 | 58.200 | 58.200 | 116,919 |
| 2024-03-29 | 59.200 | 59.200 | 58.200 | 58.800 | 58.800 | 146,951 |
| 2024-03-28 | 59.100 | 59.600 | 58.500 | 58.800 | 58.800 | 204,411 |
| 2024-03-27 | 61.100 | 62.500 | 58.500 | 60.200 | 60.200 | 964,287 |
| 2024-03-26 | 54.300 | 58.300 | 53.000 | 58.300 | 58.300 | 551,225 |
| 2024-03-25 | 54.700 | 54.700 | 53.000 | 53.000 | 53.000 | 192,286 |
| 2024-03-22 | 54.400 | 55.500 | 54.400 | 54.600 | 54.600 | 56,798 |
| 2024-03-21 | 54.400 | 55.200 | 54.200 | 54.600 | 54.600 | 78,364 |
| 2024-03-20 | 54.600 | 57.000 | 54.600 | 55.200 | 55.200 | 900 |
| 2024-03-19 | 55.500 | 55.500 | 55.200 | 55.300 | 55.300 | 1,803 |
| 2024-03-18 | 56.800 | 56.800 | 55.600 | 55.800 | 55.800 | 551 |
| 2024-03-15 | 57.500 | 57.500 | 56.100 | 56.100 | 56.100 | 648 |
| 2024-03-14 | 58.000 | 58.000 | 57.600 | 57.600 | 57.600 | 1,075 |
| 2024-03-13 | 58.600 | 58.700 | 57.600 | 58.200 | 58.200 | 1,295 |
| 2024-03-12 | 58.100 | 58.200 | 58.100 | 58.200 | 58.200 | 571 |
| 2024-03-11 | 58.700 | 59.400 | 58.500 | 58.800 | 58.800 | 916 |
| 2024-03-08 | 60.300 | 60.300 | 58.600 | 58.600 | 58.600 | 764 |
| 2024-03-07 | 59.000 | 61.000 | 57.000 | 60.000 | 60.000 | 2,711 |
| 2024-03-06 | 59.700 | 59.700 | 59.700 | 59.700 | 59.700 | 610 |
| 2024-03-05 | 60.400 | 60.500 | 60.300 | 60.300 | 60.300 | 633 |
| 2024-03-04 | 60.500 | 60.800 | 60.500 | 60.500 | 60.500 | 845 |
| 2024-03-01 | 60.500 | 61.000 | 60.500 | 61.000 | 61.000 | 702 |
| 2024-02-29 | 60.900 | 60.900 | 60.600 | 60.600 | 60.600 | 384 |
| 2024-02-27 | 61.900 | 61.900 | 60.500 | 60.500 | 60.500 | 368 |
| 2024-02-26 | 60.100 | 61.000 | 60.100 | 61.000 | 61.000 | 1,622 |
| 2024-02-22 | 60.300 | 60.300 | 60.300 | 60.300 | 60.300 | 57 |
| 2024-02-21 | 61.800 | 61.800 | 60.800 | 60.800 | 60.800 | 526 |
| 2024-02-20 | 61.800 | 61.800 | 61.800 | 61.800 | 61.800 | 530 |
| 2024-02-19 | 62.500 | 62.700 | 62.500 | 62.700 | 62.700 | 449 |
| 2024-02-16 | 62.300 | 62.300 | 62.000 | 62.000 | 62.000 | 578 |
| 2024-02-15 | 61.500 | 61.500 | 61.400 | 61.400 | 61.400 | 188 |
| 2024-02-05 | 61.000 | 61.000 | 60.900 | 60.900 | 60.900 | 368 |
| 2024-02-02 | 60.500 | 60.500 | 60.400 | 60.400 | 60.400 | 156 |
| 2024-02-01 | 60.600 | 61.000 | 60.600 | 61.000 | 61.000 | 210 |
| 2024-01-31 | 60.900 | 61.000 | 60.700 | 60.900 | 60.900 | 328 |
| 2024-01-30 | 61.400 | 61.500 | 60.600 | 60.600 | 60.600 | 1,230 |
| 2024-01-29 | 66.000 | 66.000 | 62.000 | 62.000 | 62.000 | 51 |
| 2024-01-26 | 63.900 | 63.900 | 63.000 | 63.000 | 63.000 | 901 |
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.