Energenesis Biomedical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	36.300	36.500	35.350	35.850	35.850	125,000
2026-07-21	35.000	36.200	34.900	36.100	36.100	169,001
2026-07-20	33.950	35.000	33.950	34.500	34.500	190,014
2026-07-17	35.300	35.800	33.800	33.950	33.950	252,040
2026-07-16	35.000	36.000	34.950	35.950	35.950	191,476
2026-07-15	33.800	35.100	33.450	35.000	35.000	82,001
2026-07-14	34.750	34.750	33.000	33.600	33.600	118,077
2026-07-13	35.350	35.500	34.700	34.750	34.750	84,000
2026-07-10	35.300	35.300	35.300	35.300	35.300	0
2026-07-09	36.100	36.100	35.300	35.300	35.300	94,000
2026-07-08	37.550	37.550	36.000	36.100	36.100	130,000
2026-07-07	36.900	37.500	36.300	37.450	37.450	200,999
2026-07-06	37.950	37.950	36.300	36.750	36.750	95,000
2026-07-03	35.550	37.400	35.550	37.150	37.150	248,040
2026-07-02	36.150	36.150	35.300	35.400	35.400	69,000
2026-07-01	36.400	36.400	35.700	35.700	35.700	54,058
2026-06-30	36.050	36.500	36.000	36.400	36.400	81,000
2026-06-29	34.900	36.100	34.900	36.100	36.100	76,000
2026-06-26	35.600	35.600	34.800	34.900	34.900	130,050
2026-06-25	35.350	36.200	35.350	35.950	35.950	100,003
2026-06-24	35.100	35.800	35.050	35.350	35.350	138,001
2026-06-23	36.100	36.100	35.200	35.250	35.250	122,526
2026-06-22	37.200	37.350	36.150	36.250	36.250	224,039
2026-06-18	37.200	37.400	36.000	36.600	36.600	100,220
2026-06-17	36.000	36.800	36.000	36.500	36.500	132,000
2026-06-16	35.600	36.500	34.800	36.000	36.000	224,100
2026-06-15	34.000	35.300	33.700	34.900	34.900	209,026
2026-06-12	34.000	35.600	32.950	34.500	34.500	279,255
2026-06-11	34.300	34.950	31.500	32.950	32.950	875,055
2026-06-10	36.850	37.850	34.800	35.000	35.000	425,002
2026-06-09	37.000	37.450	36.400	36.500	36.500	317,007
2026-06-08	35.500	37.850	35.500	37.250	37.250	144,060
2026-06-05	40.300	40.300	38.300	38.700	38.700	377,002
2026-06-04	41.100	41.200	39.400	39.550	39.550	290,006
2026-06-03	39.300	40.700	39.000	40.250	40.250	1,132,103
2026-06-02	39.900	39.900	37.800	38.550	38.550	325,506
2026-06-01	38.650	38.800	35.600	38.050	38.050	551,125
2026-05-29	39.600	39.600	38.100	38.600	38.600	129,000
2026-05-28	38.500	38.950	38.200	38.300	38.300	157,003
2026-05-27	39.000	39.250	38.600	38.600	38.600	234,000
2026-05-26	38.650	39.000	38.650	38.800	38.800	193,000
2026-05-25	40.250	40.250	39.000	39.200	39.200	296,000
2026-05-22	40.750	41.050	39.700	40.350	40.350	211,147
2026-05-21	40.000	40.200	39.550	39.850	39.850	129,401
2026-05-20	39.650	39.700	38.600	39.000	39.000	108,584
2026-05-19	39.000	40.900	39.000	39.650	39.650	173,484
2026-05-18	39.050	39.100	38.650	39.000	39.000	191,034
2026-05-15	40.000	40.000	39.050	39.050	39.050	193,027
2026-05-14	40.150	40.200	39.400	39.800	39.800	172,763
2026-05-13	39.650	40.150	39.650	40.150	40.150	159,446
2026-05-12	40.000	40.050	39.300	39.700	39.700	228,555
2026-05-11	41.000	41.000	38.700	39.900	39.900	409,893
2026-05-08	41.100	41.500	40.250	41.000	41.000	252,862
2026-05-07	40.700	41.200	40.700	41.100	41.100	215,797
2026-05-06	42.450	42.450	40.900	40.900	40.900	423,446
2026-05-05	41.900	42.000	41.600	41.800	41.800	222,472
2026-05-04	43.150	43.300	41.800	41.900	41.900	182,738
2026-04-30	41.950	43.650	41.950	42.050	42.050	190,417
2026-04-29	42.000	42.200	41.700	41.950	41.950	127,667
2026-04-28	42.350	42.500	41.000	42.000	42.000	146,448

← NewerPage 2 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.