Enli Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 305.00 | 308.00 | 295.00 | 295.00 | 277.01 | 31,704 |
| 2024-05-03 | 304.50 | 313.00 | 290.00 | 300.00 | 281.71 | 41,504 |
| 2024-05-02 | 313.00 | 313.00 | 293.50 | 305.00 | 286.40 | 48,725 |
| 2024-04-30 | 270.00 | 314.00 | 270.00 | 313.00 | 293.91 | 60,065 |
| 2024-04-29 | 290.00 | 294.00 | 259.00 | 282.00 | 264.80 | 75,183 |
| 2024-04-26 | 293.00 | 294.00 | 280.00 | 294.00 | 276.07 | 13,916 |
| 2024-04-25 | 285.00 | 306.00 | 272.00 | 290.00 | 272.32 | 38,375 |
| 2024-04-24 | 328.00 | 332.00 | 280.50 | 298.50 | 280.30 | 71,427 |
| 2024-04-23 | 310.00 | 323.50 | 308.00 | 320.00 | 300.49 | 19,899 |
| 2024-04-22 | 326.00 | 328.50 | 305.00 | 310.00 | 291.10 | 42,040 |
| 2024-04-19 | 346.00 | 346.00 | 302.50 | 310.00 | 291.10 | 138,384 |
| 2024-04-18 | 346.50 | 361.00 | 330.00 | 347.00 | 325.84 | 54,825 |
| 2024-04-17 | 348.00 | 368.00 | 342.00 | 360.00 | 338.05 | 82,737 |
| 2024-04-16 | 331.00 | 364.00 | 327.00 | 349.50 | 328.19 | 209,618 |
| 2024-04-15 | 326.00 | 341.50 | 310.50 | 331.00 | 310.82 | 63,108 |
| 2024-04-12 | 355.50 | 372.50 | 313.50 | 338.00 | 317.39 | 104,169 |
| 2024-04-11 | 351.50 | 393.00 | 350.00 | 358.00 | 336.17 | 86,359 |
| 2024-04-10 | 319.00 | 365.00 | 317.50 | 350.00 | 328.66 | 63,822 |
| 2024-04-09 | 401.50 | 401.50 | 303.50 | 333.50 | 313.16 | 135,265 |
| 2024-04-08 | 305.00 | 401.50 | 305.00 | 395.00 | 370.91 | 201,275 |
| 2024-04-03 | 273.00 | 302.00 | 269.00 | 299.00 | 280.77 | 142,101 |
| 2024-04-02 | 249.50 | 272.00 | 249.50 | 264.00 | 247.90 | 121,622 |
| 2024-04-01 | 230.00 | 277.50 | 228.00 | 268.00 | 251.66 | 165,786 |
| 2024-03-29 | 219.00 | 245.00 | 209.00 | 225.00 | 211.28 | 105,195 |
| 2024-03-28 | 208.50 | 230.00 | 200.00 | 230.00 | 215.97 | 142,136 |
| 2024-03-27 | 177.00 | 203.00 | 176.00 | 201.00 | 188.74 | 137,702 |
| 2024-03-26 | 176.50 | 176.50 | 176.50 | 176.50 | 165.74 | 0 |
| 2024-03-25 | 150.50 | 186.00 | 148.00 | 176.50 | 165.74 | 348,838 |
| 2024-03-22 | 152.00 | 154.00 | 142.50 | 147.00 | 138.04 | 239,004 |
| 2024-03-21 | 150.50 | 160.00 | 147.00 | 154.50 | 145.08 | 157,564 |
| 2024-03-20 | 159.00 | 159.00 | 140.50 | 144.50 | 135.69 | 210,090 |
| 2024-03-19 | 171.50 | 171.50 | 151.00 | 155.00 | 145.55 | 354,035 |
| 2024-03-18 | 145.00 | 215.50 | 145.00 | 181.50 | 170.43 | 283,047 |
← NewerPage 11 of 11 · 633 trading days
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.