Energenesis Biomedical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	68.000	70.300	67.700	69.900	69.900	1,016,947
2023-05-05	66.400	68.200	66.000	68.000	68.000	637,399
2023-05-04	66.100	66.800	65.800	66.400	66.400	135,542
2023-05-03	66.200	67.300	65.800	66.200	66.200	241,794
2023-05-02	63.200	66.400	63.200	66.200	66.200	208,666
2023-04-28	64.300	64.300	63.100	64.100	64.100	91,505
2023-04-27	63.100	63.200	62.200	63.100	63.100	111,374
2023-04-26	63.200	63.500	62.300	63.000	63.000	159,188
2023-04-25	64.100	64.700	63.100	63.500	63.500	153,433
2023-04-24	64.600	64.600	63.300	64.100	64.100	271,197
2023-04-21	66.300	67.300	64.500	64.800	64.800	200,805
2023-04-20	66.500	67.400	66.000	66.200	66.200	113,511
2023-04-19	66.100	66.500	65.900	66.500	66.500	53,689
2023-04-18	65.800	67.300	65.800	66.400	66.400	147,357
2023-04-17	65.300	66.900	64.800	65.600	65.600	67,895
2023-04-14	65.300	66.600	64.900	65.200	65.200	188,148
2023-04-13	65.300	65.500	64.400	65.200	65.200	124,257
2023-04-12	66.800	66.900	63.400	65.300	65.300	303,407
2023-04-11	66.400	67.300	66.400	66.700	66.700	124,523
2023-04-10	66.400	67.500	66.100	66.400	66.400	171,112
2023-04-07	66.000	68.100	65.800	66.900	66.900	214,648
2023-04-06	66.400	66.400	64.800	66.000	66.000	152,270
2023-03-31	66.300	68.000	65.800	66.300	66.300	451,477
2023-03-30	63.500	66.300	63.500	66.300	66.300	343,068
2023-03-29	63.900	64.100	63.300	63.500	63.500	76,010
2023-03-28	64.100	64.800	63.400	63.800	63.800	49,595
2023-03-27	63.000	64.400	62.800	64.100	64.100	157,773
2023-03-24	63.600	64.100	61.800	62.200	62.200	132,510
2023-03-23	63.100	63.600	62.100	63.600	63.600	69,457
2023-03-22	63.100	63.600	62.100	63.300	63.300	89,046
2023-03-21	60.600	65.400	60.400	62.900	62.900	298,834
2023-03-20	61.600	62.200	60.000	60.600	60.600	296,518
2023-03-17	63.200	63.400	61.700	61.700	61.700	321,467
2023-03-16	63.500	65.200	63.300	63.300	63.300	181,662
2023-03-15	64.500	65.500	64.300	64.900	64.900	149,652
2023-03-14	65.100	65.700	63.400	64.600	64.600	109,537
2023-03-13	64.800	65.700	62.800	65.100	65.100	259,021
2023-03-10	66.200	66.400	63.000	65.100	65.100	254,749
2023-03-09	68.100	68.200	65.600	66.200	66.200	372,454
2023-03-08	68.800	68.900	67.000	68.100	68.100	209,084
2023-03-07	70.100	70.100	67.400	68.300	68.300	407,613
2023-03-06	66.600	70.300	66.400	70.000	70.000	863,420
2023-03-03	66.000	67.000	66.000	66.500	66.500	191,621
2023-03-02	66.400	66.700	65.700	65.900	65.900	269,614
2023-03-01	66.500	67.500	65.800	66.400	66.400	292,373
2023-02-24	65.900	68.700	65.800	66.500	66.500	259,464
2023-02-23	66.200	67.500	65.700	66.200	66.200	338,263
2023-02-22	67.300	67.300	64.600	66.200	66.200	329,728
2023-02-21	64.700	69.000	64.700	67.000	67.000	1,006,502
2023-02-20	58.200	64.700	58.000	64.600	64.600	1,069,672
2023-02-17	56.900	57.800	56.600	57.700	57.700	184,560
2023-02-16	59.300	59.300	56.800	57.100	57.100	287,685
2023-02-15	59.300	59.300	57.900	59.100	59.100	112,992
2023-02-14	59.900	60.000	58.800	59.300	59.300	106,742
2023-02-13	59.900	60.200	58.300	59.200	59.200	203,051
2023-02-10	59.800	60.100	59.200	59.900	59.900	143,349
2023-02-09	59.200	61.100	57.800	60.500	60.500	202,148
2023-02-08	59.900	60.700	56.200	59.200	59.200	480,458
2023-02-07	61.000	63.000	56.000	59.800	59.800	696,141
2023-02-06	58.000	62.800	56.900	62.000	62.000	1,030,179

← NewerPage 15 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.