Enli Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 253.00 | 255.00 | 245.00 | 246.00 | 235.72 | 7,173 |
| 2024-07-31 | 245.00 | 256.50 | 245.00 | 250.00 | 239.55 | 13,036 |
| 2024-07-30 | 236.00 | 242.00 | 235.00 | 242.00 | 231.89 | 6,841 |
| 2024-07-29 | 248.00 | 248.00 | 242.00 | 246.00 | 235.72 | 16,513 |
| 2024-07-26 | 241.50 | 252.50 | 241.50 | 248.00 | 237.64 | 10,620 |
| 2024-07-23 | 236.00 | 249.00 | 236.00 | 249.00 | 238.59 | 33,743 |
| 2024-07-22 | 235.50 | 238.00 | 235.00 | 237.00 | 227.10 | 17,579 |
| 2024-07-19 | 245.00 | 245.00 | 237.00 | 237.00 | 227.10 | 18,543 |
| 2024-07-18 | 240.00 | 248.00 | 240.00 | 243.00 | 232.84 | 21,729 |
| 2024-07-17 | 252.00 | 252.50 | 246.00 | 247.00 | 236.68 | 29,562 |
| 2024-07-16 | 268.00 | 268.00 | 254.00 | 255.00 | 244.34 | 60,543 |
| 2024-07-15 | 272.00 | 272.50 | 263.50 | 270.00 | 258.72 | 12,136 |
| 2024-07-12 | 287.00 | 287.00 | 264.00 | 269.00 | 257.76 | 35,599 |
| 2024-07-11 | 288.00 | 288.00 | 274.00 | 282.00 | 270.21 | 14,799 |
| 2024-07-10 | 289.50 | 289.50 | 277.00 | 277.00 | 265.42 | 10,092 |
| 2024-07-09 | 280.00 | 285.00 | 275.50 | 280.00 | 268.30 | 13,542 |
| 2024-07-08 | 286.50 | 289.50 | 280.00 | 286.00 | 274.05 | 74,186 |
| 2024-07-05 | 272.00 | 280.00 | 272.00 | 275.50 | 263.99 | 9,812 |
| 2024-07-04 | 270.50 | 283.00 | 270.50 | 272.00 | 260.63 | 6,266 |
| 2024-07-03 | 278.00 | 279.00 | 270.00 | 270.50 | 259.20 | 5,113 |
| 2024-07-02 | 278.00 | 280.00 | 271.00 | 279.00 | 267.34 | 24,199 |
| 2024-07-01 | 285.00 | 288.00 | 275.00 | 280.00 | 268.30 | 8,245 |
| 2024-06-28 | 285.00 | 295.50 | 285.00 | 295.00 | 282.67 | 8,538 |
| 2024-06-27 | 286.00 | 286.00 | 275.00 | 280.00 | 268.30 | 3,863 |
| 2024-06-26 | 284.50 | 284.50 | 275.50 | 280.00 | 262.93 | 10,671 |
| 2024-06-25 | 275.00 | 284.50 | 275.00 | 284.50 | 267.15 | 91 |
| 2024-06-24 | 280.00 | 284.50 | 275.00 | 275.50 | 258.70 | 4,909 |
| 2024-06-21 | 287.50 | 289.50 | 277.00 | 284.50 | 267.15 | 20,208 |
| 2024-06-20 | 290.50 | 294.50 | 285.00 | 289.50 | 271.85 | 2,016 |
| 2024-06-19 | 288.00 | 295.50 | 285.00 | 290.00 | 272.32 | 34,385 |
| 2024-06-18 | 280.00 | 290.00 | 278.50 | 290.00 | 272.32 | 23,022 |
| 2024-06-17 | 281.00 | 290.00 | 275.50 | 290.00 | 272.32 | 7,225 |
| 2024-06-14 | 285.00 | 294.00 | 280.00 | 290.00 | 272.32 | 16,339 |
| 2024-06-13 | 280.00 | 280.00 | 275.00 | 279.00 | 261.99 | 26,170 |
| 2024-06-12 | 280.00 | 290.00 | 272.00 | 290.00 | 272.32 | 28,041 |
| 2024-06-11 | 278.00 | 285.00 | 277.00 | 285.00 | 267.62 | 7,029 |
| 2024-06-07 | 282.00 | 284.00 | 278.00 | 278.00 | 261.05 | 15,194 |
| 2024-06-06 | 285.00 | 290.00 | 283.00 | 284.00 | 266.68 | 16,557 |
| 2024-06-05 | 285.00 | 290.00 | 280.00 | 285.50 | 268.09 | 11,080 |
| 2024-06-04 | 284.00 | 286.50 | 280.00 | 280.00 | 262.93 | 11,541 |
| 2024-06-03 | 274.00 | 280.00 | 273.00 | 276.00 | 259.17 | 24,481 |
| 2024-05-31 | 290.00 | 291.00 | 272.00 | 280.00 | 262.93 | 41,111 |
| 2024-05-30 | 300.50 | 315.00 | 280.00 | 290.00 | 272.32 | 61,039 |
| 2024-05-29 | 314.00 | 337.00 | 302.00 | 319.50 | 300.02 | 75,814 |
| 2024-05-28 | 295.00 | 316.00 | 287.50 | 310.00 | 291.10 | 55,017 |
| 2024-05-27 | 294.50 | 304.00 | 286.50 | 295.00 | 277.01 | 21,094 |
| 2024-05-24 | 294.50 | 294.50 | 282.00 | 294.50 | 276.54 | 8,566 |
| 2024-05-23 | 293.00 | 300.50 | 288.00 | 296.00 | 277.95 | 35,946 |
| 2024-05-22 | 294.50 | 302.00 | 285.00 | 286.50 | 269.03 | 11,887 |
| 2024-05-21 | 289.00 | 289.00 | 280.50 | 285.00 | 267.62 | 4,497 |
| 2024-05-20 | 285.00 | 294.00 | 278.00 | 279.50 | 262.46 | 33,730 |
| 2024-05-17 | 300.00 | 300.00 | 288.00 | 300.00 | 281.71 | 8,335 |
| 2024-05-16 | 300.00 | 300.00 | 288.00 | 290.00 | 272.32 | 37,774 |
| 2024-05-15 | 300.00 | 300.00 | 285.00 | 285.50 | 268.09 | 41,571 |
| 2024-05-14 | 291.50 | 304.50 | 278.00 | 303.50 | 284.99 | 55,932 |
| 2024-05-13 | 282.00 | 294.50 | 280.00 | 290.00 | 272.32 | 23,905 |
| 2024-05-10 | 266.00 | 283.00 | 264.00 | 270.00 | 253.54 | 27,017 |
| 2024-05-09 | 289.00 | 289.00 | 263.00 | 271.00 | 254.47 | 52,122 |
| 2024-05-08 | 295.00 | 297.00 | 274.00 | 289.00 | 271.38 | 41,388 |
| 2024-05-07 | 299.00 | 304.00 | 288.50 | 295.00 | 277.01 | 26,711 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 5.0000 TWD |
| 2025-06-26 | 7.0317 TWD |
| 2024-06-27 | 5.6064 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.