Energenesis Biomedical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.950	34.050	32.850	34.050	34.050	18,700
2022-05-10	33.850	35.100	33.400	33.750	33.750	61,312
2022-05-09	36.200	37.300	34.050	34.200	34.200	65,394
2022-05-06	37.150	37.250	36.250	37.250	37.250	25,016
2022-05-05	37.600	37.650	36.200	37.100	37.100	46,308
2022-05-04	35.800	39.150	35.800	37.650	37.650	166,792
2022-05-03	37.150	37.150	34.750	35.800	35.800	54,852
2022-04-29	38.850	39.000	36.450	37.150	37.150	95,268
2022-04-28	39.050	40.500	37.900	38.900	38.900	44,749
2022-04-27	40.300	40.450	39.150	40.400	40.400	36,217
2022-04-26	40.500	40.500	40.000	40.300	40.300	10,037
2022-04-25	40.400	41.800	40.000	40.500	40.500	31,003
2022-04-22	41.800	41.800	40.850	41.800	41.800	1,101
2022-04-21	41.000	42.100	40.500	42.000	42.000	42,705
2022-04-20	42.150	42.150	40.100	41.000	41.000	80,326
2022-04-19	42.950	42.950	41.900	42.700	42.700	1,103
2022-04-18	42.350	42.550	42.000	42.350	42.350	14,603
2022-04-15	42.850	43.000	42.400	42.400	42.400	17,051
2022-04-14	43.250	43.250	42.550	43.100	43.100	4,061
2022-04-13	43.600	43.600	43.200	43.250	43.250	10,201
2022-04-12	43.500	43.550	42.900	43.550	43.550	5,042
2022-04-11	42.950	44.150	42.950	43.650	43.650	25,252
2022-04-08	43.150	43.150	42.350	42.950	42.950	13,128
2022-04-07	43.650	43.650	42.400	43.650	43.650	10,003
2022-04-06	43.950	44.000	43.200	44.000	44.000	6,502
2022-04-01	42.400	43.950	42.400	43.050	43.050	7,801
2022-03-31	43.950	44.000	43.000	43.000	43.000	6,310
2022-03-30	42.400	43.950	42.400	43.900	43.900	23,003
2022-03-29	42.800	43.400	42.500	42.500	42.500	10,004
2022-03-28	42.750	42.850	42.400	42.750	42.750	12,004
2022-03-25	42.200	42.750	42.050	42.750	42.750	37,508
2022-03-24	42.050	42.600	42.050	42.200	42.200	17,602
2022-03-23	42.450	42.700	42.200	42.200	42.200	24,012
2022-03-22	42.800	42.850	42.400	42.450	42.450	46,002
2022-03-21	43.400	43.400	42.400	42.400	42.400	48,506
2022-03-18	42.800	43.500	42.650	42.700	42.700	23,112
2022-03-17	43.100	43.100	42.300	42.900	42.900	48,218
2022-03-16	43.800	43.800	42.250	42.400	42.400	29,496
2022-03-15	43.850	43.850	42.750	42.900	42.900	56,634
2022-03-14	42.900	44.000	42.850	43.950	43.950	47,123
2022-03-11	43.600	43.750	43.500	43.700	43.700	11,101
2022-03-10	44.100	44.100	42.850	43.950	43.950	24,022
2022-03-09	43.750	43.900	43.000	43.650	43.650	24,021
2022-03-08	43.450	43.650	42.400	43.500	43.500	41,307
2022-03-07	43.050	43.650	42.950	43.600	43.600	28,135
2022-03-04	43.400	43.650	42.100	43.650	43.650	38,022
2022-03-03	43.500	43.600	42.300	42.450	42.450	35,313
2022-03-02	42.650	43.650	41.900	43.150	43.150	63,126
2022-03-01	43.850	43.950	42.700	43.850	43.850	42,080
2022-02-25	43.950	43.950	42.700	43.850	43.850	61,071
2022-02-24	44.600	44.600	43.100	43.950	43.950	44,608
2022-02-23	45.000	45.000	43.900	44.600	44.600	9,133
2022-02-22	44.650	45.000	43.050	44.000	44.000	49,955
2022-02-21	42.000	44.950	42.000	44.650	44.650	84,955
2022-02-18	43.100	43.100	42.100	42.200	42.200	26,890
2022-02-17	42.900	43.150	42.400	43.150	43.150	6,223
2022-02-16	42.950	43.100	42.450	42.600	42.600	17,018
2022-02-15	43.100	43.100	42.500	42.500	42.500	19,404
2022-02-14	43.750	43.950	42.850	43.200	43.200	34,997
2022-02-11	42.850	45.100	42.850	44.950	44.950	94,618

← NewerPage 19 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.