Energenesis Biomedical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 61.000 | 62.000 | 56.600 | 60.700 | 60.700 | 485,843 |
| 2025-05-02 | 61.200 | 61.300 | 60.500 | 60.600 | 60.600 | 161,824 |
| 2025-04-30 | 61.200 | 61.200 | 59.900 | 60.700 | 60.700 | 242,111 |
| 2025-04-29 | 58.100 | 62.200 | 58.100 | 61.400 | 61.400 | 501,492 |
| 2025-04-28 | 59.400 | 59.400 | 58.000 | 58.300 | 58.300 | 167,848 |
| 2025-04-25 | 58.800 | 59.400 | 58.200 | 58.800 | 58.800 | 238,242 |
| 2025-04-24 | 58.200 | 58.800 | 57.300 | 57.800 | 57.800 | 266,572 |
| 2025-04-23 | 57.300 | 57.900 | 56.500 | 57.100 | 57.100 | 323,223 |
| 2025-04-22 | 54.700 | 56.300 | 54.700 | 55.600 | 55.600 | 274,726 |
| 2025-04-21 | 59.500 | 59.500 | 56.200 | 56.600 | 56.600 | 408,369 |
| 2025-04-18 | 59.600 | 60.200 | 59.000 | 59.500 | 59.500 | 217,642 |
| 2025-04-17 | 59.400 | 61.100 | 58.100 | 59.500 | 59.500 | 187,715 |
| 2025-04-16 | 62.800 | 62.800 | 59.300 | 59.500 | 59.500 | 475,262 |
| 2025-04-15 | 59.100 | 63.500 | 59.100 | 62.800 | 62.800 | 601,508 |
| 2025-04-14 | 57.900 | 60.000 | 57.100 | 58.300 | 58.300 | 602,314 |
| 2025-04-11 | 57.400 | 57.400 | 54.000 | 57.100 | 57.100 | 841,663 |
| 2025-04-10 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 186,292 |
| 2025-04-09 | 56.600 | 57.300 | 52.300 | 52.300 | 52.300 | 2,019,737 |
| 2025-04-08 | 56.200 | 58.100 | 56.200 | 56.500 | 56.500 | 1,286,975 |
| 2025-04-07 | 62.400 | 62.400 | 62.400 | 62.400 | 62.400 | 71,550 |
| 2025-04-02 | 67.300 | 69.400 | 65.400 | 69.300 | 69.300 | 644,554 |
| 2025-04-01 | 67.200 | 69.200 | 67.100 | 67.500 | 67.500 | 419,292 |
| 2025-03-31 | 68.900 | 69.000 | 65.400 | 66.100 | 66.100 | 1,032,353 |
| 2025-03-28 | 71.200 | 71.500 | 69.600 | 70.000 | 70.000 | 621,032 |
| 2025-03-27 | 71.200 | 73.300 | 70.100 | 72.100 | 72.100 | 582,857 |
| 2025-03-26 | 73.000 | 73.200 | 70.900 | 71.200 | 71.200 | 475,311 |
| 2025-03-25 | 73.200 | 74.400 | 71.500 | 72.400 | 72.400 | 727,685 |
| 2025-03-24 | 75.300 | 76.400 | 73.200 | 73.500 | 73.500 | 731,795 |
| 2025-03-21 | 75.400 | 77.000 | 75.100 | 75.200 | 75.200 | 629,342 |
| 2025-03-20 | 74.100 | 75.700 | 74.100 | 75.400 | 75.400 | 701,782 |
| 2025-03-19 | 76.200 | 77.000 | 74.000 | 74.100 | 74.100 | 935,625 |
| 2025-03-18 | 75.800 | 77.500 | 75.000 | 76.200 | 76.200 | 1,097,603 |
| 2025-03-17 | 72.800 | 78.000 | 72.800 | 75.900 | 75.900 | 1,381,740 |
| 2025-03-14 | 70.500 | 74.700 | 70.500 | 73.400 | 73.400 | 1,896,210 |
| 2025-03-13 | 73.800 | 73.800 | 69.300 | 69.900 | 69.900 | 3,108,019 |
| 2025-03-12 | 75.800 | 77.000 | 73.400 | 74.000 | 74.000 | 1,536,136 |
| 2025-03-11 | 77.600 | 77.600 | 74.600 | 76.000 | 76.000 | 1,721,116 |
| 2025-03-10 | 77.400 | 79.900 | 75.500 | 78.900 | 78.900 | 1,768,745 |
| 2025-03-07 | 80.200 | 81.600 | 77.000 | 78.000 | 78.000 | 2,518,890 |
| 2025-03-06 | 77.800 | 85.600 | 76.000 | 81.500 | 81.500 | 5,720,478 |
| 2025-03-05 | 73.000 | 79.400 | 73.000 | 79.400 | 79.400 | 4,533,060 |
| 2025-03-04 | 69.000 | 72.300 | 66.600 | 72.200 | 72.200 | 1,223,474 |
| 2025-03-03 | 68.600 | 69.700 | 68.300 | 68.900 | 68.900 | 594,803 |
| 2025-02-27 | 72.900 | 72.900 | 69.800 | 69.800 | 69.800 | 1,298,826 |
| 2025-02-26 | 70.100 | 72.900 | 69.600 | 72.700 | 72.700 | 1,265,930 |
| 2025-02-25 | 69.400 | 71.500 | 69.200 | 70.600 | 70.600 | 1,116,623 |
| 2025-02-24 | 67.800 | 71.700 | 67.000 | 70.300 | 70.300 | 1,921,785 |
| 2025-02-21 | 66.700 | 69.600 | 66.600 | 67.900 | 67.900 | 1,231,059 |
| 2025-02-20 | 66.800 | 69.300 | 66.600 | 67.200 | 67.200 | 1,313,651 |
| 2025-02-19 | 72.000 | 72.300 | 66.600 | 68.300 | 68.300 | 2,714,740 |
| 2025-02-18 | 75.000 | 78.500 | 70.000 | 73.000 | 73.000 | 4,766,306 |
| 2025-02-17 | 70.000 | 71.900 | 67.600 | 71.900 | 71.900 | 2,346,316 |
| 2025-02-14 | 60.200 | 65.400 | 60.200 | 65.400 | 65.400 | 2,199,132 |
| 2025-02-13 | 60.100 | 60.700 | 59.400 | 59.500 | 59.500 | 486,009 |
| 2025-02-12 | 60.300 | 60.800 | 59.000 | 60.400 | 60.400 | 614,402 |
| 2025-02-11 | 58.800 | 61.000 | 58.600 | 60.200 | 60.200 | 941,253 |
| 2025-02-10 | 56.000 | 61.000 | 55.600 | 59.100 | 59.100 | 1,244,959 |
| 2025-02-07 | 58.200 | 58.800 | 55.000 | 57.000 | 57.000 | 1,246,033 |
| 2025-02-06 | 53.500 | 58.300 | 53.500 | 58.300 | 58.300 | 1,599,436 |
| 2025-02-05 | 53.500 | 53.500 | 52.600 | 53.000 | 53.000 | 140,493 |
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.