Energenesis Biomedical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	82.500	82.500	79.000	80.000	80.000	8,153
2023-07-31	85.000	85.000	82.500	82.500	82.500	9,414
2023-07-28	82.000	87.600	81.700	87.500	87.500	14,962
2023-07-27	89.000	89.000	82.000	86.000	86.000	21,385
2023-07-26	97.100	97.100	88.200	95.300	95.300	22,346
2023-07-25	91.800	97.000	91.500	96.000	96.000	14,283
2023-07-24	88.400	94.900	87.900	94.900	94.900	11,773
2023-07-21	88.100	89.300	85.000	87.000	87.000	13,212
2023-07-20	90.100	92.000	85.700	92.000	92.000	14,954
2023-07-19	78.300	83.800	78.300	83.800	83.800	22,847
2023-07-18	78.500	78.500	75.800	77.000	77.000	8,812
2023-07-17	75.900	80.100	75.900	80.100	80.100	21,156
2023-07-14	72.000	75.800	71.500	74.500	74.500	4,268
2023-07-13	72.000	73.000	71.000	72.200	72.200	4,004
2023-07-12	73.900	73.900	72.000	72.000	72.000	7,588
2023-07-11	74.500	75.000	74.000	74.000	74.000	1,742
2023-07-10	77.200	77.200	75.100	75.100	75.100	3,018
2023-07-07	76.500	77.500	76.100	76.800	76.800	4,977
2023-07-06	79.600	82.000	78.500	79.300	79.300	7,102
2023-07-05	74.600	80.000	74.300	79.900	79.900	5,426
2023-07-04	76.000	77.500	74.800	74.800	74.800	11,727
2023-07-03	78.900	80.900	78.200	79.000	79.000	7,133
2023-06-30	77.800	79.900	77.400	78.200	78.200	10,587
2023-06-29	81.900	82.900	77.500	80.800	80.800	17,064
2023-06-28	75.800	77.200	71.000	77.200	77.200	12,976
2023-06-27	65.000	70.200	64.500	70.200	70.200	14,878
2023-06-26	63.100	65.600	63.100	63.800	63.800	3,453
2023-06-21	61.000	62.000	60.100	61.200	61.200	2,835
2023-06-20	56.600	63.000	56.300	62.000	62.000	7,275
2023-06-19	60.000	60.000	57.500	57.600	57.600	6,658
2023-06-16	60.500	61.000	60.000	60.000	60.000	4,664
2023-06-15	61.700	63.900	61.000	61.000	61.000	4,420
2023-06-14	63.000	63.000	61.000	61.600	61.600	6,886
2023-06-13	65.000	65.800	64.000	64.000	64.000	5,257
2023-06-12	60.000	65.000	60.000	65.000	65.000	12,882
2023-06-09	67.200	69.600	65.800	69.600	69.600	659,452
2023-06-08	67.300	68.000	66.500	67.200	67.200	417,103
2023-06-07	67.100	67.600	66.500	67.300	67.300	418,310
2023-06-06	67.000	67.400	66.200	67.100	67.100	232,822
2023-06-05	65.500	67.300	65.000	67.000	67.000	298,539
2023-06-02	67.000	67.300	64.700	65.000	65.000	664,701
2023-06-01	68.000	68.300	66.800	66.800	66.800	469,550
2023-05-31	68.800	68.800	66.700	67.900	67.900	540,785
2023-05-30	65.000	70.000	64.800	68.000	68.000	1,061,265
2023-05-29	61.700	65.900	61.700	65.000	65.000	928,622
2023-05-26	61.500	62.700	60.800	61.700	61.700	191,591
2023-05-25	61.500	63.300	60.600	61.500	61.500	394,494
2023-05-24	62.500	62.700	60.900	61.500	61.500	246,152
2023-05-23	61.300	62.500	61.300	62.500	62.500	294,789
2023-05-22	62.200	62.400	60.800	61.600	61.600	367,316
2023-05-19	63.300	64.200	61.500	62.200	62.200	430,990
2023-05-18	64.300	64.300	63.400	63.900	63.900	103,728
2023-05-17	64.000	64.400	63.800	64.200	64.200	172,329
2023-05-16	64.600	64.600	62.500	63.200	63.200	509,926
2023-05-15	64.300	65.400	63.900	64.600	64.600	259,520
2023-05-12	67.700	67.700	64.400	64.500	64.500	572,066
2023-05-11	67.700	68.700	66.600	68.600	68.600	535,177
2023-05-10	69.300	69.400	66.800	67.500	67.500	283,242
2023-05-09	70.000	73.500	68.400	68.700	68.700	987,055
2023-05-08	68.000	70.300	67.700	69.900	69.900	1,016,947

← NewerPage 14 of 21 · 1,213 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.