Enli Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 652.00 | 652.00 | 628.00 | 636.00 | 629.70 | 22,422 |
| 2026-07-21 | 630.00 | 649.00 | 630.00 | 634.00 | 627.72 | 18,246 |
| 2026-07-20 | 659.00 | 659.00 | 602.00 | 629.00 | 622.77 | 28,402 |
| 2026-07-17 | 688.00 | 688.00 | 622.00 | 642.00 | 635.64 | 28,280 |
| 2026-07-16 | 674.00 | 688.00 | 674.00 | 688.00 | 681.19 | 10,302 |
| 2026-07-15 | 684.00 | 687.00 | 650.00 | 674.00 | 667.33 | 16,478 |
| 2026-07-14 | 673.00 | 673.00 | 642.00 | 664.00 | 657.43 | 28,392 |
| 2026-07-13 | 719.00 | 719.00 | 663.00 | 673.00 | 666.34 | 55,573 |
| 2026-07-10 | 654.00 | 654.00 | 654.00 | 654.00 | 647.52 | 0 |
| 2026-07-09 | 636.00 | 659.00 | 631.00 | 654.00 | 647.52 | 11,266 |
| 2026-07-08 | 635.00 | 636.00 | 614.00 | 636.00 | 629.70 | 18,182 |
| 2026-07-07 | 662.00 | 676.00 | 635.00 | 635.00 | 628.71 | 52,520 |
| 2026-07-06 | 686.00 | 694.00 | 672.00 | 680.00 | 673.27 | 37,471 |
| 2026-07-03 | 664.00 | 672.00 | 651.00 | 672.00 | 665.35 | 24,244 |
| 2026-07-02 | 654.00 | 660.00 | 651.00 | 656.00 | 649.50 | 26,486 |
| 2026-07-01 | 664.00 | 671.00 | 645.00 | 654.00 | 647.52 | 24,274 |
| 2026-06-30 | 659.00 | 675.00 | 659.00 | 666.00 | 659.41 | 37,586 |
| 2026-06-29 | 668.00 | 668.00 | 648.00 | 656.00 | 649.50 | 34,340 |
| 2026-06-26 | 687.00 | 687.00 | 657.00 | 657.00 | 650.50 | 55,649 |
| 2026-06-25 | 700.00 | 700.00 | 686.00 | 686.00 | 679.21 | 27,320 |
| 2026-06-24 | 724.00 | 724.00 | 692.00 | 700.00 | 688.12 | 45,459 |
| 2026-06-23 | 732.00 | 732.00 | 712.00 | 715.00 | 702.86 | 24,252 |
| 2026-06-22 | 775.00 | 775.00 | 715.00 | 732.00 | 719.58 | 45,738 |
| 2026-06-18 | 710.00 | 712.00 | 705.00 | 712.00 | 699.92 | 41,468 |
| 2026-06-17 | 705.00 | 710.00 | 694.00 | 707.00 | 695.00 | 50,508 |
| 2026-06-16 | 722.00 | 722.00 | 700.00 | 700.00 | 688.12 | 73,782 |
| 2026-06-15 | 720.00 | 736.00 | 707.00 | 711.00 | 698.93 | 53,623 |
| 2026-06-12 | 742.00 | 742.00 | 709.00 | 714.00 | 701.88 | 78,953 |
| 2026-06-11 | 739.00 | 739.00 | 680.00 | 714.00 | 701.88 | 113,169 |
| 2026-06-10 | 737.00 | 755.00 | 703.00 | 703.00 | 691.07 | 86,218 |
| 2026-06-09 | 718.00 | 760.00 | 718.00 | 760.00 | 747.10 | 84,988 |
| 2026-06-08 | 688.00 | 738.00 | 688.00 | 714.00 | 701.88 | 76,814 |
| 2026-06-05 | 766.00 | 766.00 | 725.00 | 757.00 | 744.15 | 53,535 |
| 2026-06-04 | 763.00 | 763.00 | 725.00 | 744.00 | 731.37 | 60,944 |
| 2026-06-03 | 707.00 | 765.00 | 707.00 | 763.00 | 750.05 | 104,045 |
| 2026-06-02 | 744.00 | 746.00 | 714.00 | 715.00 | 702.86 | 90,059 |
| 2026-06-01 | 752.00 | 770.00 | 740.00 | 740.00 | 727.44 | 83,087 |
| 2026-05-29 | 810.00 | 810.00 | 765.00 | 770.00 | 756.93 | 136,716 |
| 2026-05-28 | 748.00 | 788.00 | 727.00 | 778.00 | 764.79 | 221,348 |
| 2026-05-27 | 775.00 | 794.00 | 736.00 | 737.00 | 724.49 | 192,919 |
| 2026-05-26 | 770.00 | 775.00 | 736.00 | 762.00 | 749.07 | 101,052 |
| 2026-05-25 | 735.00 | 770.00 | 718.00 | 764.00 | 751.03 | 135,390 |
| 2026-05-22 | 719.00 | 737.00 | 715.00 | 720.00 | 707.78 | 67,671 |
| 2026-05-21 | 712.00 | 720.00 | 705.00 | 718.00 | 705.81 | 55,927 |
| 2026-05-20 | 695.00 | 708.00 | 689.00 | 695.00 | 683.20 | 42,551 |
| 2026-05-19 | 698.00 | 724.00 | 688.00 | 694.00 | 682.22 | 99,000 |
| 2026-05-18 | 709.00 | 709.00 | 670.00 | 696.00 | 684.19 | 145,465 |
| 2026-05-15 | 751.00 | 751.00 | 707.00 | 709.00 | 696.97 | 147,481 |
| 2026-05-14 | 753.00 | 769.00 | 743.00 | 746.00 | 733.34 | 76,810 |
| 2026-05-13 | 749.00 | 762.00 | 739.00 | 747.00 | 734.32 | 77,791 |
| 2026-05-12 | 770.00 | 780.00 | 750.00 | 750.00 | 737.27 | 196,154 |
| 2026-05-11 | 808.00 | 808.00 | 775.00 | 781.00 | 767.74 | 176,857 |
| 2026-05-08 | 796.00 | 805.00 | 743.00 | 800.00 | 786.42 | 254,710 |
| 2026-05-07 | 777.00 | 777.00 | 714.00 | 759.00 | 746.12 | 394,004 |
| 2026-05-06 | 837.00 | 849.00 | 771.00 | 772.00 | 758.90 | 845,875 |
| 2026-05-05 | 735.00 | 809.00 | 730.00 | 809.00 | 795.27 | 685,192 |
| 2026-05-04 | 715.00 | 745.00 | 701.00 | 736.00 | 723.51 | 262,923 |
| 2026-04-30 | 710.00 | 726.00 | 693.00 | 693.00 | 681.24 | 155,592 |
| 2026-04-29 | 709.00 | 729.00 | 701.00 | 701.00 | 689.10 | 153,539 |
| 2026-04-28 | 688.00 | 730.00 | 668.00 | 705.00 | 693.03 | 248,466 |
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.