Energenesis Biomedical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	42.950	42.950	42.450	42.900	42.900	51,011
2022-02-09	42.850	42.900	42.350	42.900	42.900	18,216
2022-02-08	42.750	42.950	42.650	42.650	42.650	15,016
2022-02-07	42.750	42.850	42.350	42.850	42.850	15,269
2022-01-26	42.900	42.900	42.150	42.750	42.750	18,313
2022-01-25	43.100	43.100	41.750	42.950	42.950	47,059
2022-01-24	43.000	43.100	42.000	43.000	43.000	13,019
2022-01-21	42.950	43.150	42.550	43.000	43.000	46,417
2022-01-20	43.050	43.100	42.500	42.550	42.550	40,013
2022-01-19	43.450	43.450	42.000	43.050	43.050	41,187
2022-01-18	43.600	43.600	42.900	43.350	43.350	19,636
2022-01-17	44.150	45.000	42.800	43.650	43.650	85,101
2022-01-14	44.750	44.750	44.150	44.150	44.150	1,385
2022-01-13	44.950	44.950	44.950	44.950	44.950	1
2022-01-12	44.250	45.100	43.700	45.100	45.100	69,961
2022-01-11	44.550	44.550	44.000	44.300	44.300	43,247
2022-01-10	44.150	45.100	44.000	44.450	44.450	47,639
2022-01-07	44.500	45.100	44.150	45.100	45.100	58,571
2022-01-06	44.650	45.900	44.450	45.000	45.000	29,205
2022-01-05	44.950	45.400	44.450	44.650	44.650	28,414
2022-01-04	44.800	44.950	44.600	44.800	44.800	27,002
2022-01-03	45.150	46.600	44.800	45.450	45.450	39,115
2021-12-30	44.600	45.150	44.600	45.150	45.150	37,133
2021-12-29	45.800	45.800	44.400	44.750	44.750	55,005
2021-12-28	44.900	46.100	44.750	46.100	46.100	18,010
2021-12-27	46.000	46.000	44.900	45.350	45.350	27,408
2021-12-24	46.500	46.500	45.050	45.500	45.500	15,112
2021-12-23	46.150	46.150	45.450	46.000	46.000	14,004
2021-12-22	45.800	46.450	45.800	46.100	46.100	52,104
2021-12-21	46.400	46.450	45.200	45.200	45.200	284,993
2021-12-20	46.200	46.250	45.200	46.150	46.150	16,017
2021-12-17	45.450	46.600	44.750	46.000	46.000	168,108
2021-12-16	44.900	45.950	44.900	45.950	45.950	13,204
2021-12-15	44.750	45.150	44.750	45.000	45.000	28,006
2021-12-14	44.950	45.150	44.750	44.750	44.750	22,144
2021-12-13	46.300	46.300	45.000	45.150	45.150	17,023
2021-12-10	46.450	47.300	45.050	46.100	46.100	84,007
2021-12-09	46.900	47.050	46.400	46.600	46.600	37,504
2021-12-08	46.550	47.850	46.500	46.900	46.900	34,537
2021-12-07	46.600	48.050	46.600	47.500	47.500	137,275
2021-12-06	47.950	48.150	46.550	46.600	46.600	124,133
2021-12-03	47.450	47.650	46.550	47.250	47.250	141,181
2021-12-02	46.400	47.350	46.100	47.350	47.350	111,543
2021-12-01	46.350	47.450	45.800	46.300	46.300	49,018
2021-11-30	45.950	47.000	45.800	46.950	46.950	83,019
2021-11-29	46.000	46.950	45.650	46.000	46.000	26,006
2021-11-26	45.500	46.150	45.000	46.000	46.000	88,321
2021-11-25	45.500	46.600	45.150	45.550	45.550	91,025
2021-11-24	46.250	46.350	44.800	45.500	45.500	69,216
2021-11-23	46.600	46.600	45.000	46.300	46.300	52,015
2021-11-22	45.550	46.950	44.850	46.550	46.550	127,024
2021-11-19	45.100	45.750	44.900	44.900	44.900	44,008
2021-11-18	45.150	45.450	44.500	45.000	45.000	35,012
2021-11-17	45.100	45.200	44.500	45.200	45.200	72,077
2021-11-16	45.100	45.250	44.650	45.150	45.150	43,311
2021-11-15	45.300	45.350	44.950	45.100	45.100	37,008
2021-11-12	44.800	45.300	44.800	45.000	45.000	19,301
2021-11-11	45.000	45.150	44.850	45.000	45.000	15,000
2021-11-10	45.100	45.850	44.950	45.350	45.350	62,021
2021-11-09	45.800	45.800	45.050	45.450	45.450	78,011

← NewerPage 20 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.