Energenesis Biomedical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 54.300 | 54.300 | 52.800 | 53.100 | 53.100 | 224,149 |
| 2025-02-03 | 52.400 | 54.400 | 51.600 | 54.100 | 54.100 | 839,221 |
| 2025-01-22 | 50.800 | 53.000 | 50.800 | 52.400 | 52.400 | 475,827 |
| 2025-01-21 | 50.300 | 50.700 | 50.100 | 50.300 | 50.300 | 91,487 |
| 2025-01-20 | 51.200 | 51.200 | 50.100 | 50.300 | 50.300 | 142,365 |
| 2025-01-17 | 51.100 | 51.500 | 50.300 | 50.400 | 50.400 | 171,009 |
| 2025-01-16 | 51.000 | 51.100 | 50.000 | 50.900 | 50.900 | 305,874 |
| 2025-01-15 | 50.100 | 51.500 | 49.900 | 50.200 | 50.200 | 253,732 |
| 2025-01-14 | 48.850 | 51.400 | 48.850 | 50.000 | 50.000 | 235,671 |
| 2025-01-13 | 52.300 | 52.500 | 48.500 | 48.750 | 48.750 | 946,509 |
| 2025-01-10 | 51.200 | 54.300 | 50.000 | 52.800 | 52.800 | 2,069,941 |
| 2025-01-09 | 53.900 | 55.000 | 53.300 | 53.300 | 53.300 | 319,112 |
| 2025-01-08 | 51.600 | 53.800 | 51.400 | 53.700 | 53.700 | 281,937 |
| 2025-01-07 | 52.500 | 52.500 | 51.400 | 51.500 | 51.500 | 50,513 |
| 2025-01-06 | 52.900 | 52.900 | 51.700 | 52.200 | 52.200 | 188,127 |
| 2025-01-03 | 52.000 | 52.600 | 50.900 | 52.000 | 52.000 | 163,084 |
| 2025-01-02 | 50.200 | 51.400 | 49.550 | 50.900 | 50.900 | 173,070 |
| 2024-12-31 | 51.200 | 51.200 | 49.700 | 50.800 | 50.800 | 223,802 |
| 2024-12-30 | 50.800 | 51.500 | 49.700 | 51.500 | 51.500 | 199,491 |
| 2024-12-27 | 50.000 | 52.200 | 49.900 | 50.800 | 50.800 | 379,630 |
| 2024-12-26 | 50.200 | 50.700 | 49.800 | 49.800 | 49.800 | 213,596 |
| 2024-12-25 | 51.000 | 51.000 | 50.200 | 50.200 | 50.200 | 134,619 |
| 2024-12-24 | 52.000 | 52.000 | 50.700 | 51.000 | 51.000 | 197,671 |
| 2024-12-23 | 52.200 | 52.200 | 51.400 | 51.500 | 51.500 | 95,225 |
| 2024-12-20 | 51.500 | 52.200 | 51.200 | 52.200 | 52.200 | 160,369 |
| 2024-12-19 | 52.500 | 52.500 | 51.700 | 51.800 | 51.800 | 158,141 |
| 2024-12-18 | 54.000 | 54.100 | 52.000 | 54.100 | 54.100 | 267,509 |
| 2024-12-17 | 52.300 | 54.100 | 51.700 | 54.100 | 54.100 | 234,072 |
| 2024-12-16 | 52.500 | 54.000 | 51.600 | 52.200 | 52.200 | 266,752 |
| 2024-12-13 | 52.600 | 52.600 | 51.700 | 52.100 | 52.100 | 78,065 |
| 2024-12-12 | 52.000 | 52.300 | 51.700 | 52.100 | 52.100 | 109,410 |
| 2024-12-11 | 52.500 | 52.600 | 51.800 | 52.200 | 52.200 | 158,072 |
| 2024-12-10 | 53.600 | 53.600 | 52.200 | 52.600 | 52.600 | 138,220 |
| 2024-12-09 | 53.500 | 54.700 | 52.000 | 53.600 | 53.600 | 148,741 |
| 2024-12-06 | 57.600 | 57.600 | 53.100 | 54.800 | 54.800 | 378,424 |
| 2024-12-05 | 59.000 | 59.500 | 57.500 | 59.000 | 59.000 | 347,878 |
| 2024-12-04 | 57.600 | 59.000 | 57.000 | 59.000 | 59.000 | 323,655 |
| 2024-12-03 | 57.800 | 58.300 | 57.100 | 57.600 | 57.600 | 163,217 |
| 2024-12-02 | 58.000 | 59.000 | 57.000 | 57.800 | 57.800 | 305,845 |
| 2024-11-29 | 56.700 | 57.000 | 56.000 | 56.500 | 56.500 | 156,686 |
| 2024-11-28 | 56.500 | 56.800 | 55.000 | 56.700 | 56.700 | 156,471 |
| 2024-11-27 | 56.700 | 58.000 | 55.900 | 56.400 | 56.400 | 171,352 |
| 2024-11-26 | 57.100 | 57.800 | 56.300 | 56.700 | 56.700 | 196,729 |
| 2024-11-25 | 54.400 | 57.600 | 54.400 | 57.000 | 57.000 | 593,689 |
| 2024-11-22 | 52.300 | 54.400 | 52.300 | 54.400 | 54.400 | 238,806 |
| 2024-11-21 | 51.100 | 53.200 | 51.100 | 52.600 | 52.600 | 281,653 |
| 2024-11-20 | 50.900 | 51.000 | 50.100 | 50.900 | 50.900 | 97,030 |
| 2024-11-19 | 49.100 | 51.500 | 49.100 | 50.500 | 50.500 | 92,332 |
| 2024-11-18 | 49.000 | 49.500 | 48.500 | 49.050 | 49.050 | 33,001 |
| 2024-11-15 | 49.300 | 50.300 | 49.200 | 49.600 | 49.600 | 38,210 |
| 2024-11-14 | 50.000 | 50.000 | 49.100 | 49.300 | 49.300 | 34,125 |
| 2024-11-13 | 49.800 | 50.100 | 49.700 | 50.100 | 50.100 | 48,448 |
| 2024-11-12 | 50.000 | 50.100 | 49.000 | 50.000 | 50.000 | 88,433 |
| 2024-11-11 | 50.100 | 50.600 | 49.900 | 50.600 | 50.600 | 36,118 |
| 2024-11-08 | 50.600 | 50.800 | 50.000 | 50.600 | 50.600 | 67,588 |
| 2024-11-07 | 50.500 | 51.500 | 50.000 | 51.000 | 51.000 | 131,519 |
| 2024-11-06 | 50.000 | 50.300 | 50.000 | 50.200 | 50.200 | 34,391 |
| 2024-11-05 | 50.500 | 51.200 | 50.000 | 50.100 | 50.100 | 74,078 |
| 2024-11-04 | 51.000 | 51.500 | 50.600 | 50.800 | 50.800 | 51,620 |
| 2024-11-01 | 50.400 | 51.100 | 50.400 | 51.000 | 51.000 | 19,000 |
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.