Energenesis Biomedical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	41.150	42.650	41.000	41.300	41.300	102,310
2022-10-28	40.600	41.500	40.600	40.900	40.900	52,003
2022-10-27	40.550	40.800	40.300	40.350	40.350	41,654
2022-10-26	40.650	40.850	40.400	40.550	40.550	44,502
2022-10-25	42.100	42.100	40.250	40.350	40.350	64,356
2022-10-24	43.350	43.350	42.100	42.100	42.100	60,609
2022-10-21	43.100	43.250	42.800	42.800	42.800	81,003
2022-10-20	43.650	43.650	42.150	42.800	42.800	130,756
2022-10-19	43.850	45.700	43.550	43.950	43.950	205,377
2022-10-18	43.650	43.650	42.400	43.150	43.150	67,108
2022-10-17	43.600	44.150	42.100	43.000	43.000	167,200
2022-10-14	40.650	43.650	40.350	43.650	43.650	130,145
2022-10-13	41.000	41.000	39.850	40.500	40.500	51,686
2022-10-12	40.100	40.950	39.850	40.850	40.850	51,509
2022-10-11	40.300	40.400	39.600	39.850	39.850	57,030
2022-10-07	39.950	40.850	39.800	40.800	40.800	83,199
2022-10-06	39.400	40.500	39.300	39.950	39.950	43,317
2022-10-05	39.400	39.400	38.500	38.500	38.500	4,105
2022-10-04	38.350	39.400	38.350	39.400	39.400	22,728
2022-10-03	38.050	39.000	38.000	39.000	39.000	12,003
2022-09-30	38.100	39.200	38.050	39.200	39.200	14,006
2022-09-29	38.250	39.450	38.200	39.150	39.150	15,304
2022-09-28	40.100	40.100	37.600	38.200	38.200	81,910
2022-09-27	39.600	40.000	38.900	40.000	40.000	15,016
2022-09-26	39.850	40.000	38.650	39.600	39.600	32,107
2022-09-23	40.900	41.050	40.000	40.600	40.600	30,002
2022-09-22	41.550	41.950	40.750	41.450	41.450	64,339
2022-09-21	41.850	42.150	40.850	41.500	41.500	39,212
2022-09-20	38.650	42.250	38.650	42.000	42.000	228,635
2022-09-19	39.300	39.450	38.200	38.650	38.650	55,263
2022-09-16	39.750	39.750	39.350	39.350	39.350	6,002
2022-09-15	39.350	40.150	39.350	39.750	39.750	44,006
2022-09-14	39.200	40.100	39.200	40.100	40.100	11,504
2022-09-13	41.000	41.000	39.450	39.700	39.700	14,514
2022-09-12	40.550	40.600	39.400	40.600	40.600	26,624
2022-09-08	41.000	41.000	39.950	40.550	40.550	19,004
2022-09-07	39.550	41.000	39.400	41.000	41.000	28,363
2022-09-06	41.450	42.000	39.850	40.000	40.000	166,405
2022-09-05	40.150	42.050	39.700	41.450	41.450	138,656
2022-09-02	39.150	40.150	38.500	40.100	40.100	68,705
2022-09-01	37.750	39.150	37.750	39.150	39.150	53,014
2022-08-31	37.950	38.000	37.500	37.850	37.850	24,003
2022-08-30	37.350	38.000	37.250	37.950	37.950	12,033
2022-08-29	38.000	38.000	37.000	38.000	38.000	12,002
2022-08-26	37.000	38.200	36.850	38.000	38.000	98,710
2022-08-25	37.550	37.550	37.200	37.350	37.350	19,001
2022-08-24	37.200	38.000	37.150	37.600	37.600	9,531
2022-08-23	38.050	38.200	37.000	38.000	38.000	45,003
2022-08-22	37.350	39.200	37.300	38.200	38.200	49,222
2022-08-19	37.100	37.150	36.700	37.150	37.150	18,102
2022-08-18	37.000	37.150	36.600	37.100	37.100	27,391
2022-08-17	37.650	37.650	37.000	37.650	37.650	7,263
2022-08-16	36.850	37.950	36.850	37.900	37.900	11,113
2022-08-15	38.150	38.150	37.800	37.800	37.800	9,068
2022-08-12	38.350	38.350	38.000	38.300	38.300	10,002
2022-08-11	38.900	39.050	38.200	38.350	38.350	36,041
2022-08-10	38.650	39.000	38.500	38.900	38.900	20,041
2022-08-09	38.200	39.000	38.200	39.000	39.000	11,771
2022-08-08	38.800	39.150	38.800	39.100	39.100	4,001
2022-08-05	39.150	39.150	39.150	39.150	39.150	25

← NewerPage 17 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.