Energenesis Biomedical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 50.800 | 51.000 | 50.500 | 50.800 | 50.800 | 19,122 |
| 2024-10-29 | 51.000 | 51.500 | 50.600 | 51.000 | 51.000 | 34,311 |
| 2024-10-28 | 52.100 | 52.100 | 51.000 | 51.200 | 51.200 | 21,028 |
| 2024-10-25 | 52.400 | 52.400 | 51.600 | 51.600 | 51.600 | 25,020 |
| 2024-10-24 | 52.000 | 53.000 | 52.000 | 52.400 | 52.400 | 54,320 |
| 2024-10-23 | 52.000 | 52.100 | 51.700 | 52.000 | 52.000 | 45,957 |
| 2024-10-22 | 51.800 | 52.300 | 51.800 | 52.100 | 52.100 | 23,015 |
| 2024-10-21 | 52.000 | 52.500 | 52.000 | 52.300 | 52.300 | 34,630 |
| 2024-10-18 | 52.800 | 52.900 | 52.000 | 52.300 | 52.300 | 35,825 |
| 2024-10-17 | 52.500 | 52.800 | 52.000 | 52.700 | 52.700 | 54,589 |
| 2024-10-16 | 53.000 | 53.200 | 52.500 | 53.000 | 53.000 | 38,659 |
| 2024-10-15 | 52.900 | 53.000 | 52.000 | 53.000 | 53.000 | 62,286 |
| 2024-10-14 | 54.000 | 54.200 | 52.500 | 52.900 | 52.900 | 28,088 |
| 2024-10-11 | 54.400 | 54.400 | 52.700 | 52.900 | 52.900 | 38,637 |
| 2024-10-09 | 54.500 | 54.500 | 51.800 | 53.600 | 53.600 | 49,086 |
| 2024-10-08 | 54.600 | 55.500 | 54.000 | 54.600 | 54.600 | 43,170 |
| 2024-10-07 | 55.000 | 55.000 | 53.800 | 54.600 | 54.600 | 55,170 |
| 2024-10-04 | 55.100 | 56.200 | 53.500 | 54.700 | 54.700 | 50,047 |
| 2024-10-01 | 54.500 | 55.800 | 54.000 | 55.100 | 55.100 | 120,505 |
| 2024-09-30 | 53.000 | 57.800 | 53.000 | 55.800 | 55.800 | 296,580 |
| 2024-09-27 | 52.600 | 52.700 | 52.100 | 52.600 | 52.600 | 37,069 |
| 2024-09-26 | 52.500 | 52.800 | 52.000 | 52.500 | 52.500 | 59,008 |
| 2024-09-25 | 52.000 | 52.600 | 51.800 | 52.300 | 52.300 | 75,373 |
| 2024-09-24 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 50,708 |
| 2024-09-23 | 52.300 | 52.600 | 51.400 | 51.900 | 51.900 | 100,475 |
| 2024-09-20 | 52.400 | 52.400 | 50.900 | 52.000 | 52.000 | 42,062 |
| 2024-09-19 | 52.300 | 52.300 | 51.500 | 52.100 | 52.100 | 83,150 |
| 2024-09-18 | 52.300 | 52.300 | 50.900 | 51.500 | 51.500 | 18,143 |
| 2024-09-16 | 51.000 | 51.000 | 50.400 | 50.800 | 50.800 | 38,546 |
| 2024-09-13 | 50.900 | 50.900 | 50.500 | 50.500 | 50.500 | 18,045 |
| 2024-09-12 | 50.600 | 51.200 | 50.400 | 50.800 | 50.800 | 15,543 |
| 2024-09-11 | 51.900 | 51.900 | 50.600 | 50.600 | 50.600 | 6,081 |
| 2024-09-10 | 50.800 | 51.300 | 50.800 | 50.900 | 50.900 | 18,011 |
| 2024-09-09 | 50.800 | 51.900 | 50.500 | 51.300 | 51.300 | 18,041 |
| 2024-09-06 | 50.600 | 51.900 | 50.600 | 51.900 | 51.900 | 16,113 |
| 2024-09-05 | 51.000 | 51.800 | 51.000 | 51.600 | 51.600 | 24,222 |
| 2024-09-04 | 52.700 | 52.700 | 50.300 | 50.500 | 50.500 | 71,183 |
| 2024-09-03 | 53.000 | 53.700 | 52.500 | 52.700 | 52.700 | 56,045 |
| 2024-09-02 | 52.500 | 52.800 | 51.900 | 52.200 | 52.200 | 37,221 |
| 2024-08-30 | 52.000 | 52.500 | 51.900 | 52.500 | 52.500 | 14,123 |
| 2024-08-29 | 52.000 | 53.000 | 51.400 | 52.500 | 52.500 | 62,175 |
| 2024-08-28 | 52.100 | 52.100 | 51.600 | 51.600 | 51.600 | 31,015 |
| 2024-08-27 | 52.200 | 52.200 | 51.300 | 52.100 | 52.100 | 31,753 |
| 2024-08-26 | 52.400 | 52.400 | 51.600 | 52.200 | 52.200 | 60,178 |
| 2024-08-23 | 51.500 | 52.100 | 51.000 | 52.100 | 52.100 | 38,468 |
| 2024-08-22 | 51.500 | 51.600 | 51.000 | 51.200 | 51.200 | 33,823 |
| 2024-08-21 | 51.500 | 51.800 | 51.000 | 51.700 | 51.700 | 33,498 |
| 2024-08-20 | 51.800 | 52.900 | 51.300 | 51.300 | 51.300 | 60,700 |
| 2024-08-19 | 52.100 | 52.300 | 51.600 | 52.000 | 52.000 | 33,006 |
| 2024-08-16 | 53.000 | 53.500 | 52.000 | 52.100 | 52.100 | 75,173 |
| 2024-08-15 | 51.800 | 52.900 | 51.600 | 52.700 | 52.700 | 54,000 |
| 2024-08-14 | 52.300 | 52.900 | 51.600 | 52.200 | 52.200 | 32,204 |
| 2024-08-13 | 53.500 | 53.500 | 51.600 | 52.200 | 52.200 | 36,024 |
| 2024-08-12 | 51.500 | 52.600 | 51.400 | 52.600 | 52.600 | 27,094 |
| 2024-08-09 | 50.000 | 51.600 | 50.000 | 51.300 | 51.300 | 50,700 |
| 2024-08-08 | 49.850 | 51.500 | 49.500 | 50.000 | 50.000 | 25,000 |
| 2024-08-07 | 48.850 | 52.000 | 48.850 | 50.300 | 50.300 | 48,000 |
| 2024-08-06 | 49.400 | 49.950 | 45.900 | 48.100 | 48.100 | 184,128 |
| 2024-08-05 | 52.000 | 52.900 | 48.800 | 49.300 | 49.300 | 236,291 |
| 2024-08-02 | 52.600 | 53.000 | 52.000 | 52.500 | 52.500 | 72,014 |
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.