Energenesis Biomedical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	39.150	39.150	39.150	39.150	39.150	30
2022-08-03	38.900	39.300	38.800	39.150	39.150	27,041
2022-08-02	39.850	39.850	38.950	39.300	39.300	17,291
2022-08-01	39.700	39.700	39.550	39.700	39.700	9,079
2022-07-29	40.950	40.950	39.550	39.700	39.700	27,274
2022-07-28	41.350	42.200	39.850	40.950	40.950	41,575
2022-07-27	41.050	42.200	40.550	41.300	41.300	131,908
2022-07-26	37.950	43.100	37.950	42.100	42.100	155,979
2022-07-25	37.100	37.900	37.000	37.900	37.900	10,232
2022-07-22	38.050	38.050	38.050	38.050	38.050	20
2022-07-21	37.400	38.050	37.250	38.050	38.050	7,030
2022-07-20	37.400	38.200	37.400	38.200	38.200	11,021
2022-07-19	37.600	38.050	37.550	38.050	38.050	18,013
2022-07-18	37.950	38.050	37.800	38.050	38.050	7,051
2022-07-15	37.700	37.950	37.700	37.950	37.950	3,001
2022-07-14	37.050	37.700	37.050	37.700	37.700	16,104
2022-07-13	37.450	37.600	37.150	37.400	37.400	17,115
2022-07-12	37.350	37.500	36.400	37.450	37.450	27,032
2022-07-11	37.950	37.950	37.600	37.950	37.950	8,010
2022-07-08	37.950	37.950	37.650	37.700	37.700	8,020
2022-07-07	37.000	38.000	37.000	37.950	37.950	11,050
2022-07-06	36.650	37.900	36.600	37.000	37.000	17,058
2022-07-05	37.800	37.800	36.700	37.750	37.750	2,061
2022-07-04	36.700	37.800	36.700	36.700	36.700	3,007
2022-07-01	37.700	37.750	37.000	37.650	37.650	6,921
2022-06-30	37.900	37.900	36.650	37.850	37.850	10,102
2022-06-29	37.950	38.000	37.350	37.350	37.350	33,003
2022-06-28	38.350	38.450	38.000	38.200	38.200	50,036
2022-06-27	37.750	38.400	37.750	38.400	38.400	7,721
2022-06-24	37.650	38.300	37.400	37.750	37.750	312,983
2022-06-23	37.450	38.100	37.450	37.650	37.650	36,003
2022-06-22	37.800	37.800	36.650	36.700	36.700	48,015
2022-06-21	38.250	38.250	37.000	37.800	37.800	153,631
2022-06-20	39.800	39.800	37.100	37.750	37.750	31,517
2022-06-17	39.700	40.000	38.850	39.450	39.450	21,065
2022-06-16	40.000	40.150	40.000	40.150	40.150	6,000
2022-06-15	40.350	40.350	39.150	40.000	40.000	18,003
2022-06-14	40.950	40.950	40.150	40.350	40.350	19,351
2022-06-13	41.000	41.000	40.450	41.000	41.000	13,054
2022-06-10	40.850	41.450	40.600	41.000	41.000	40,014
2022-06-09	41.350	42.450	41.000	41.300	41.300	46,152
2022-06-08	42.950	42.950	41.500	42.050	42.050	53,265
2022-06-07	42.600	42.600	41.850	42.000	42.000	26,002
2022-06-06	42.500	42.600	41.850	42.300	42.300	23,011
2022-06-02	42.750	43.900	41.950	43.500	43.500	23,103
2022-06-01	42.950	43.600	42.350	42.500	42.500	89,864
2022-05-31	44.600	44.600	43.000	44.100	44.100	86,797
2022-05-30	44.850	44.850	43.900	44.600	44.600	98,955
2022-05-27	44.450	45.950	43.750	44.250	44.250	83,302
2022-05-26	43.900	46.300	41.850	45.650	45.650	680,371
2022-05-25	43.900	44.150	43.150	43.900	43.900	151,692
2022-05-24	44.600	45.150	43.400	43.850	43.850	267,411
2022-05-23	41.700	44.900	41.600	44.600	44.600	504,372
2022-05-20	38.900	43.150	38.900	41.600	41.600	288,346
2022-05-19	38.700	39.850	37.800	39.300	39.300	171,752
2022-05-18	32.550	40.150	32.550	40.150	40.150	301,530
2022-05-17	31.600	32.550	31.450	32.550	32.550	106,300
2022-05-16	31.650	31.700	30.900	31.600	31.600	77,926
2022-05-13	31.500	33.050	31.000	31.700	31.700	178,708
2022-05-12	33.650	33.650	31.500	31.500	31.500	40,846

← NewerPage 18 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.