Energenesis Biomedical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	42.200	42.200	41.000	42.100	42.100	191,070
2026-04-24	42.150	42.550	41.900	42.100	42.100	204,604
2026-04-23	43.900	43.900	42.000	42.150	42.150	405,408
2026-04-22	45.050	45.750	44.000	44.000	44.000	263,424
2026-04-21	44.350	45.000	43.600	45.000	45.000	285,684
2026-04-20	45.200	45.850	44.050	44.150	44.150	482,897
2026-04-17	48.450	48.450	46.050	46.200	46.200	869,638
2026-04-16	45.350	49.650	45.100	49.650	49.650	2,021,350
2026-04-15	44.000	45.350	43.400	45.200	45.200	344,694
2026-04-14	42.700	43.700	42.200	43.250	43.250	251,328
2026-04-13	41.950	42.350	41.400	42.150	42.150	173,392
2026-04-10	42.000	42.000	41.500	41.650	41.650	128,356
2026-04-09	41.700	42.000	41.300	41.800	41.800	113,593
2026-04-08	41.750	43.200	41.500	41.700	41.700	198,012
2026-04-07	40.900	41.600	40.600	41.200	41.200	184,602
2026-04-02	42.100	42.100	40.600	40.700	40.700	143,341
2026-04-01	42.650	42.650	40.950	41.500	41.500	62,121
2026-03-31	41.500	42.000	40.750	40.800	40.800	332,102
2026-03-30	43.050	43.050	41.850	41.950	41.950	256,743
2026-03-27	43.600	44.050	42.800	43.050	43.050	290,956
2026-03-26	44.600	45.000	43.800	43.800	43.800	187,943
2026-03-25	46.200	46.200	44.350	44.450	44.450	292,743
2026-03-24	44.950	45.100	44.400	44.400	44.400	116,012
2026-03-23	44.750	45.550	43.800	44.350	44.350	421,328
2026-03-20	45.900	47.250	45.500	45.650	45.650	181,309
2026-03-19	47.600	47.600	45.350	45.700	45.700	306,198
2026-03-18	47.500	48.900	47.400	47.650	47.650	263,166
2026-03-17	48.450	48.500	46.800	46.900	46.900	239,771
2026-03-16	49.000	49.450	47.300	47.850	47.850	332,521
2026-03-13	48.800	48.800	46.500	47.950	47.950	406,649
2026-03-12	47.300	49.350	47.300	48.550	48.550	591,443
2026-03-11	45.050	46.500	45.000	46.000	46.000	199,171
2026-03-10	46.400	46.400	44.450	45.000	45.000	199,793
2026-03-09	44.000	46.900	44.000	44.950	44.950	308,917
2026-03-06	48.250	48.250	46.900	47.100	47.100	146,309
2026-03-05	48.050	48.700	47.050	47.550	47.550	205,162
2026-03-04	48.150	48.150	46.150	46.700	46.700	345,950
2026-03-03	51.000	51.700	48.000	48.000	48.000	507,775
2026-03-02	47.700	51.500	46.800	50.600	50.600	798,418
2026-02-26	48.050	48.250	47.450	47.700	47.700	211,257
2026-02-25	48.700	48.750	47.600	48.100	48.100	359,384
2026-02-24	49.150	49.350	48.150	48.500	48.500	402,463
2026-02-23	47.750	48.950	47.100	48.000	48.000	612,416
2026-02-11	45.200	47.600	45.200	47.000	47.000	382,720
2026-02-10	46.150	46.200	45.000	45.250	45.250	284,153
2026-02-09	47.200	47.200	46.050	46.850	46.850	218,826
2026-02-06	46.550	47.600	45.250	46.450	46.450	329,209
2026-02-05	47.550	48.350	47.000	47.200	47.200	301,722
2026-02-04	47.700	48.400	47.400	48.000	48.000	275,000
2026-02-03	49.950	50.300	47.600	47.650	47.650	770,012
2026-02-02	51.600	51.600	48.750	48.800	48.800	850,553
2026-01-30	55.000	55.500	50.500	51.100	51.100	1,629,758
2026-01-29	54.000	58.200	54.000	55.800	55.800	2,811,889
2026-01-28	59.600	59.700	53.600	54.000	54.000	4,538,486
2026-01-27	58.500	58.600	58.100	58.600	58.600	1,194,743
2026-01-26	53.000	53.300	51.200	53.300	53.300	1,269,431
2026-01-23	45.500	49.300	45.100	48.500	48.500	2,090,489
2026-01-22	46.150	46.250	44.500	44.850	44.850	260,486
2026-01-21	47.300	47.300	45.300	45.400	45.400	409,341
2026-01-20	45.300	48.000	45.300	47.350	47.350	585,213

← NewerPage 3 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.