Energenesis Biomedical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	50.500	50.900	49.500	49.500	49.500	339,372
2025-10-21	49.750	50.800	49.400	49.450	49.450	226,741
2025-10-20	50.300	50.600	49.200	49.300	49.300	368,939
2025-10-17	50.800	51.500	50.100	50.500	50.500	233,452
2025-10-16	50.500	53.800	50.500	51.500	51.500	317,324
2025-10-15	51.000	51.000	49.650	49.750	49.750	342,940
2025-10-14	50.400	51.600	50.400	50.400	50.400	209,756
2025-10-13	48.400	51.100	48.400	50.300	50.300	196,839
2025-10-09	51.900	52.100	50.800	51.300	51.300	241,063
2025-10-08	51.700	51.800	51.100	51.800	51.800	109,668
2025-10-07	51.800	52.300	50.800	51.700	51.700	337,416
2025-10-03	52.600	53.000	52.000	52.100	52.100	183,451
2025-10-02	53.000	53.500	52.500	53.000	53.000	163,767
2025-10-01	53.400	53.600	52.800	53.000	53.000	86,118
2025-09-30	52.900	53.800	52.400	53.300	53.300	136,287
2025-09-29	52.900	52.900	52.900	52.900	52.900	0
2025-09-26	53.000	53.100	52.100	52.900	52.900	163,613
2025-09-25	52.800	54.400	52.800	53.600	53.600	287,502
2025-09-24	52.100	53.700	51.900	52.600	52.600	413,520
2025-09-23	52.300	52.400	51.000	52.000	52.000	424,225
2025-09-22	53.100	54.000	51.800	52.300	52.300	366,262
2025-09-19	54.000	54.000	52.600	52.600	52.600	411,922
2025-09-18	54.300	55.300	53.500	53.600	53.600	226,486
2025-09-17	55.000	55.000	53.300	53.500	53.500	335,095
2025-09-16	55.000	58.200	53.600	54.700	54.700	867,418
2025-09-15	53.600	54.200	53.100	53.500	53.500	215,219
2025-09-12	54.500	55.300	53.300	53.600	53.600	363,784
2025-09-11	54.500	55.300	53.600	53.700	53.700	305,357
2025-09-10	53.100	54.300	53.100	54.200	54.200	287,916
2025-09-09	56.000	56.000	52.900	53.500	53.500	981,358
2025-09-08	56.600	56.800	55.900	55.900	55.900	177,374
2025-09-05	56.200	56.500	55.500	56.300	56.300	271,035
2025-09-04	56.700	57.200	56.100	56.200	56.200	208,451
2025-09-03	56.900	57.700	56.000	56.700	56.700	208,215
2025-09-02	56.700	57.200	56.100	56.800	56.800	215,194
2025-09-01	56.000	56.700	55.200	56.500	56.500	406,665
2025-08-29	58.000	58.400	55.800	56.000	56.000	802,957
2025-08-28	60.300	60.600	57.600	57.700	57.700	888,005
2025-08-27	60.300	62.900	60.000	60.500	60.500	862,840
2025-08-26	59.800	60.700	59.100	60.000	60.000	328,047
2025-08-25	60.600	61.400	59.500	60.000	60.000	390,031
2025-08-22	59.700	60.300	59.300	59.600	59.600	131,048
2025-08-21	59.500	60.600	59.000	59.800	59.800	212,575
2025-08-20	60.500	60.500	58.500	58.700	58.700	333,185
2025-08-19	60.500	61.900	59.800	60.200	60.200	443,743
2025-08-18	59.900	61.700	59.600	60.300	60.300	452,198
2025-08-15	59.800	60.500	58.900	59.900	59.900	397,710
2025-08-14	59.000	60.700	58.300	60.100	60.100	368,524
2025-08-13	57.800	59.200	57.600	58.800	58.800	349,621
2025-08-12	57.400	58.000	57.100	57.800	57.800	192,308
2025-08-11	57.600	58.300	56.900	57.800	57.800	256,152
2025-08-08	56.800	57.900	56.800	57.500	57.500	253,925
2025-08-07	57.700	58.000	56.700	56.800	56.800	323,097
2025-08-06	58.600	59.000	57.600	57.700	57.700	207,341
2025-08-05	57.000	59.300	57.000	58.400	58.400	424,265
2025-08-04	56.000	57.500	56.000	56.700	56.700	213,109
2025-08-01	56.500	57.200	55.000	56.500	56.500	262,743
2025-07-31	58.400	58.400	56.000	56.400	56.400	524,456
2025-07-30	60.700	60.700	58.300	58.300	58.300	701,047
2025-07-29	63.000	63.000	59.800	59.800	59.800	765,607

← NewerPage 5 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.