Enli Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 732.00 | 732.00 | 657.00 | 673.00 | 661.58 | 310,073 |
| 2026-04-24 | 726.00 | 742.00 | 688.00 | 705.00 | 693.03 | 293,311 |
| 2026-04-23 | 780.00 | 780.00 | 694.00 | 725.00 | 712.69 | 439,451 |
| 2026-04-22 | 821.00 | 821.00 | 767.00 | 767.00 | 753.98 | 428,810 |
| 2026-04-21 | 817.00 | 823.00 | 777.00 | 810.00 | 796.25 | 391,228 |
| 2026-04-20 | 824.00 | 850.00 | 799.00 | 800.00 | 786.42 | 660,442 |
| 2026-04-17 | 808.00 | 858.00 | 808.00 | 815.00 | 801.17 | 366,940 |
| 2026-04-16 | 855.00 | 872.00 | 800.00 | 811.00 | 797.23 | 453,773 |
| 2026-04-15 | 883.00 | 883.00 | 839.00 | 841.00 | 826.73 | 315,183 |
| 2026-04-14 | 827.00 | 880.00 | 827.00 | 851.00 | 836.56 | 457,537 |
| 2026-04-13 | 843.00 | 851.00 | 803.00 | 816.00 | 802.15 | 466,924 |
| 2026-04-10 | 854.00 | 879.00 | 813.00 | 857.00 | 842.45 | 571,995 |
| 2026-04-09 | 838.00 | 868.00 | 814.00 | 821.00 | 807.07 | 654,975 |
| 2026-04-08 | 736.00 | 793.00 | 729.00 | 793.00 | 779.54 | 438,631 |
| 2026-04-07 | 765.00 | 765.00 | 716.00 | 721.00 | 708.76 | 200,198 |
| 2026-04-02 | 720.00 | 747.00 | 691.00 | 737.00 | 724.49 | 322,203 |
| 2026-04-01 | 725.00 | 727.00 | 701.00 | 705.00 | 693.03 | 168,195 |
| 2026-03-31 | 735.00 | 743.00 | 675.00 | 675.00 | 663.54 | 330,731 |
| 2026-03-30 | 756.00 | 768.00 | 715.00 | 735.00 | 722.52 | 249,673 |
| 2026-03-27 | 764.00 | 781.00 | 731.00 | 756.00 | 743.17 | 656,013 |
| 2026-03-26 | 756.00 | 781.00 | 747.00 | 747.00 | 734.32 | 878,687 |
| 2026-03-25 | 842.00 | 872.00 | 817.00 | 830.00 | 815.91 | 899,016 |
| 2026-03-24 | 980.00 | 980.00 | 802.00 | 802.00 | 788.39 | 2,314,047 |
| 2026-03-23 | 792.00 | 891.00 | 786.00 | 891.00 | 875.88 | 1,041,379 |
| 2026-03-20 | 785.00 | 810.00 | 770.00 | 810.00 | 796.25 | 502,301 |
| 2026-03-19 | 711.00 | 760.00 | 711.00 | 737.00 | 724.49 | 706,344 |
| 2026-03-18 | 706.00 | 722.00 | 685.00 | 695.00 | 683.20 | 231,603 |
| 2026-03-17 | 720.00 | 732.00 | 680.00 | 695.00 | 683.20 | 387,891 |
| 2026-03-16 | 820.00 | 847.00 | 705.00 | 710.00 | 697.95 | 947,715 |
| 2026-03-13 | 708.00 | 770.00 | 694.00 | 770.00 | 756.93 | 273,716 |
| 2026-03-12 | 704.00 | 758.00 | 688.00 | 700.00 | 688.12 | 260,833 |
| 2026-03-11 | 685.00 | 718.00 | 679.00 | 706.00 | 694.02 | 249,615 |
| 2026-03-10 | 707.00 | 710.00 | 650.00 | 667.00 | 655.68 | 348,594 |
| 2026-03-09 | 682.00 | 700.00 | 682.00 | 682.00 | 670.42 | 255,544 |
| 2026-03-06 | 726.00 | 798.00 | 726.00 | 757.00 | 744.15 | 272,711 |
| 2026-03-05 | 860.00 | 879.00 | 740.00 | 762.00 | 749.07 | 504,029 |
| 2026-03-04 | 847.00 | 874.00 | 806.00 | 806.00 | 792.32 | 388,978 |
| 2026-03-03 | 890.00 | 910.00 | 850.00 | 895.00 | 879.81 | 67,000 |
| 2026-03-02 | 814.00 | 890.00 | 814.00 | 871.00 | 856.22 | 59,600 |
| 2026-02-26 | 830.00 | 840.00 | 819.00 | 840.00 | 825.74 | 46,529 |
| 2026-02-25 | 830.00 | 838.00 | 799.00 | 838.00 | 823.78 | 76,387 |
| 2026-02-24 | 813.00 | 840.00 | 813.00 | 839.00 | 824.76 | 55,550 |
| 2026-02-23 | 780.00 | 848.00 | 780.00 | 845.00 | 830.66 | 58,585 |
| 2026-02-11 | 766.00 | 786.00 | 766.00 | 778.00 | 764.79 | 35,413 |
| 2026-02-10 | 806.00 | 806.00 | 766.00 | 788.00 | 774.63 | 60,635 |
| 2026-02-09 | 777.00 | 836.00 | 755.00 | 806.00 | 792.32 | 83,845 |
| 2026-02-06 | 782.00 | 782.00 | 761.00 | 761.00 | 748.08 | 130,484 |
| 2026-02-05 | 910.00 | 965.00 | 830.00 | 845.00 | 830.66 | 1,580,710 |
| 2026-02-04 | 875.00 | 897.00 | 848.00 | 897.00 | 881.78 | 698,024 |
| 2026-02-03 | 790.00 | 816.00 | 780.00 | 816.00 | 802.15 | 1,186,266 |
| 2026-02-02 | 687.00 | 742.00 | 687.00 | 742.00 | 729.41 | 651,774 |
| 2026-01-30 | 621.00 | 687.00 | 621.00 | 675.00 | 663.54 | 672,706 |
| 2026-01-29 | 702.00 | 738.00 | 625.00 | 625.00 | 614.39 | 741,693 |
| 2026-01-28 | 622.00 | 671.00 | 616.00 | 671.00 | 659.61 | 288,861 |
| 2026-01-27 | 636.00 | 661.00 | 607.00 | 610.00 | 599.65 | 282,946 |
| 2026-01-26 | 691.00 | 691.00 | 635.00 | 636.00 | 625.21 | 178,977 |
| 2026-01-23 | 688.00 | 715.00 | 679.00 | 692.00 | 680.25 | 166,661 |
| 2026-01-22 | 750.00 | 768.00 | 670.00 | 674.00 | 662.56 | 407,112 |
| 2026-01-21 | 730.00 | 750.00 | 730.00 | 737.00 | 724.49 | 251,596 |
| 2026-01-20 | 641.00 | 682.00 | 641.00 | 682.00 | 670.42 | 151,510 |
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.