Energenesis Biomedical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	44.850	47.300	44.000	45.300	45.300	1,443,975
2026-01-16	42.800	45.400	42.300	43.000	43.000	798,495
2026-01-15	42.750	42.750	42.050	42.250	42.250	131,010
2026-01-14	42.950	42.950	41.300	42.200	42.200	212,086
2026-01-13	41.850	41.900	40.850	41.050	41.050	218,339
2026-01-12	42.100	43.300	41.850	41.850	41.850	224,999
2026-01-09	41.850	42.750	41.350	41.850	41.850	212,453
2026-01-08	41.200	41.400	40.800	41.100	41.100	101,087
2026-01-07	41.000	41.650	41.000	41.200	41.200	88,748
2026-01-06	40.500	41.250	39.750	40.950	40.950	116,183
2026-01-05	40.750	40.950	40.250	40.500	40.500	241,818
2026-01-02	42.900	42.900	40.850	41.050	41.050	456,180
2025-12-31	41.750	43.000	40.900	43.000	43.000	230,706
2025-12-30	42.350	42.350	40.950	41.750	41.750	119,647
2025-12-29	41.950	42.500	41.500	41.750	41.750	171,007
2025-12-26	41.650	42.900	41.350	41.950	41.950	264,016
2025-12-24	41.900	42.400	41.800	41.950	41.950	97,157
2025-12-23	42.050	42.450	41.800	41.950	41.950	93,343
2025-12-22	43.500	44.350	42.050	42.300	42.300	180,408
2025-12-19	42.450	43.800	41.950	43.000	43.000	269,378
2025-12-18	41.750	42.500	41.200	42.400	42.400	121,339
2025-12-17	41.900	42.250	41.150	41.900	41.900	171,795
2025-12-16	41.500	41.950	40.950	41.950	41.950	268,363
2025-12-15	41.400	41.950	41.350	41.700	41.700	112,159
2025-12-12	42.100	42.300	41.600	41.700	41.700	171,536
2025-12-11	42.350	42.700	41.750	42.100	42.100	139,164
2025-12-10	42.900	42.900	42.000	42.000	42.000	183,122
2025-12-09	42.350	43.000	42.050	42.500	42.500	195,810
2025-12-08	44.250	44.750	42.550	42.550	42.550	274,606
2025-12-05	44.500	44.500	43.650	44.250	44.250	151,600
2025-12-04	43.950	45.000	43.950	44.650	44.650	119,167
2025-12-03	44.400	44.400	43.850	43.950	43.950	76,222
2025-12-02	44.350	44.850	44.300	44.400	44.400	85,749
2025-12-01	45.500	45.500	44.100	44.350	44.350	169,558
2025-11-28	45.950	46.000	45.250	45.400	45.400	110,096
2025-11-27	46.750	46.950	45.800	46.050	46.050	359,741
2025-11-26	46.700	47.700	45.800	46.750	46.750	484,951
2025-11-25	46.000	47.200	45.450	46.300	46.300	479,159
2025-11-24	43.250	46.400	43.250	44.700	44.700	507,933
2025-11-21	42.050	44.500	42.050	42.950	42.950	367,682
2025-11-20	42.150	42.900	41.050	42.050	42.050	300,563
2025-11-19	42.250	42.450	41.250	42.450	42.450	111,297
2025-11-18	41.100	42.150	41.000	41.550	41.550	329,777
2025-11-17	41.700	42.500	41.000	41.700	41.700	286,294
2025-11-14	41.100	41.750	40.500	41.550	41.550	189,116
2025-11-13	42.600	42.600	40.950	41.100	41.100	436,540
2025-11-12	42.000	42.800	41.800	42.600	42.600	282,628
2025-11-11	42.200	42.500	41.400	42.000	42.000	353,874
2025-11-10	42.600	42.950	41.800	41.950	41.950	520,877
2025-11-07	44.300	44.300	43.000	43.100	43.100	202,499
2025-11-06	44.650	44.650	43.350	44.200	44.200	219,138
2025-11-05	44.150	44.550	43.300	43.850	43.850	157,486
2025-11-04	45.000	45.550	44.200	44.450	44.450	261,586
2025-11-03	46.500	46.500	44.500	45.000	45.000	323,554
2025-10-31	44.500	45.700	44.500	45.100	45.100	311,606
2025-10-30	46.250	46.800	44.300	44.650	44.650	854,744
2025-10-29	46.650	47.450	46.000	46.350	46.350	289,418
2025-10-28	48.350	48.350	46.000	46.450	46.450	1,094,223
2025-10-27	50.100	50.400	48.100	48.350	48.350	411,270
2025-10-23	49.800	52.800	49.000	49.050	49.050	430,652

← NewerPage 4 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.