Energenesis Biomedical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	57.000	58.400	56.200	58.000	58.000	329,960
2023-02-02	57.200	57.400	55.200	56.900	56.900	349,156
2023-02-01	57.000	59.900	56.800	57.200	57.200	665,943
2023-01-31	49.550	57.500	49.200	57.500	57.500	578,482
2023-01-30	48.450	50.500	48.450	49.550	49.550	178,492
2023-01-17	50.600	50.600	48.450	48.450	48.450	266,731
2023-01-16	50.200	51.400	50.200	50.600	50.600	321,996
2023-01-13	51.200	51.500	49.150	50.200	50.200	515,808
2023-01-12	48.650	51.200	47.800	51.100	51.100	610,577
2023-01-11	45.800	48.900	45.550	48.700	48.700	676,845
2023-01-10	44.800	45.950	44.800	45.800	45.800	215,255
2023-01-09	45.350	45.350	43.700	45.200	45.200	176,080
2023-01-06	43.850	46.150	43.850	45.400	45.400	389,699
2023-01-05	43.050	44.500	43.000	43.850	43.850	150,077
2023-01-04	42.800	43.100	42.700	43.050	43.050	34,374
2023-01-03	42.750	43.350	42.600	43.250	43.250	67,595
2022-12-30	43.100	43.100	42.050	42.750	42.750	26,061
2022-12-29	42.250	43.100	41.650	42.350	42.350	45,069
2022-12-28	44.000	44.000	41.800	43.150	43.150	144,662
2022-12-27	41.700	47.000	41.700	44.300	44.300	375,037
2022-12-26	41.900	42.000	41.050	41.950	41.950	62,329
2022-12-23	41.050	41.950	40.850	41.850	41.850	56,783
2022-12-22	43.650	44.400	41.800	41.850	41.850	174,782
2022-12-21	39.500	44.500	39.400	43.650	43.650	640,776
2022-12-20	39.400	39.800	39.000	39.350	39.350	59,061
2022-12-19	39.000	39.400	37.500	39.400	39.400	72,288
2022-12-16	39.050	39.650	39.000	39.350	39.350	67,940
2022-12-15	40.100	40.100	39.350	39.700	39.700	45,486
2022-12-14	39.650	40.650	39.400	39.600	39.600	89,811
2022-12-13	40.150	40.150	39.450	39.650	39.650	16,802
2022-12-12	40.000	40.400	39.700	40.150	40.150	86,911
2022-12-09	40.000	40.300	39.450	39.500	39.500	64,105
2022-12-08	40.500	40.500	39.750	39.750	39.750	29,052
2022-12-07	40.200	42.100	39.850	41.150	41.150	73,606
2022-12-06	39.850	40.350	39.850	40.000	40.000	25,002
2022-12-05	40.000	40.350	39.900	40.350	40.350	41,502
2022-12-02	40.250	40.450	40.000	40.000	40.000	65,684
2022-12-01	41.000	41.050	39.700	40.000	40.000	93,565
2022-11-30	40.900	41.450	40.050	40.050	40.050	64,524
2022-11-29	41.400	41.450	41.100	41.200	41.200	12,050
2022-11-28	41.450	41.650	39.950	41.400	41.400	62,806
2022-11-25	41.700	41.700	41.050	41.650	41.650	37,269
2022-11-24	41.850	42.000	41.500	41.550	41.550	43,626
2022-11-23	41.450	41.700	41.300	41.400	41.400	51,604
2022-11-22	41.400	41.650	41.150	41.450	41.450	61,201
2022-11-21	41.650	41.800	41.300	41.650	41.650	31,303
2022-11-18	42.600	42.600	41.450	41.650	41.650	74,605
2022-11-17	41.150	42.000	41.050	41.700	41.700	44,031
2022-11-16	41.700	41.900	40.900	41.050	41.050	93,902
2022-11-15	41.850	42.650	41.350	41.750	41.750	218,104
2022-11-14	41.400	42.200	41.400	41.850	41.850	46,866
2022-11-11	41.900	42.150	41.050	41.500	41.500	47,553
2022-11-10	41.700	42.050	41.650	41.650	41.650	49,900
2022-11-09	41.250	42.100	41.250	41.700	41.700	66,009
2022-11-08	41.650	41.750	40.850	41.450	41.450	41,306
2022-11-07	41.500	42.050	41.500	41.650	41.650	66,790
2022-11-04	41.900	42.000	41.000	42.000	42.000	41,603
2022-11-03	40.900	43.000	40.900	41.950	41.950	41,332
2022-11-02	41.850	42.100	41.550	41.650	41.650	42,957
2022-11-01	41.550	42.150	41.200	41.700	41.700	40,555

← NewerPage 16 of 21 · 1,218 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.