Enli Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 600.00 | 620.00 | 600.00 | 620.00 | 609.48 | 21,210 |
| 2026-01-16 | 598.00 | 634.00 | 598.00 | 608.00 | 597.68 | 24,307 |
| 2026-01-15 | 622.00 | 622.00 | 600.00 | 603.00 | 592.77 | 36,390 |
| 2026-01-14 | 638.00 | 638.00 | 620.00 | 622.00 | 611.44 | 21,210 |
| 2026-01-13 | 665.00 | 665.00 | 602.00 | 610.00 | 599.65 | 38,916 |
| 2026-01-12 | 640.00 | 658.00 | 625.00 | 658.00 | 646.83 | 68,700 |
| 2026-01-09 | 609.00 | 609.00 | 599.00 | 599.00 | 588.83 | 24,309 |
| 2026-01-08 | 624.00 | 625.00 | 605.00 | 605.00 | 594.73 | 20,523 |
| 2026-01-07 | 628.00 | 628.00 | 601.00 | 613.00 | 602.60 | 48,503 |
| 2026-01-06 | 572.00 | 599.00 | 572.00 | 580.00 | 570.16 | 29,330 |
| 2026-01-05 | 600.00 | 630.00 | 590.00 | 590.00 | 579.99 | 503,069 |
| 2026-01-02 | 571.00 | 607.00 | 569.00 | 607.00 | 596.70 | 802,004 |
| 2025-12-31 | 540.00 | 552.00 | 535.00 | 552.00 | 542.63 | 122,360 |
| 2025-12-30 | 463.00 | 502.00 | 460.00 | 502.00 | 493.48 | 418,556 |
| 2025-12-29 | 449.00 | 457.00 | 426.50 | 456.50 | 448.75 | 318,429 |
| 2025-12-26 | 426.00 | 450.50 | 406.00 | 450.50 | 442.85 | 469,744 |
| 2025-12-24 | 485.00 | 492.00 | 421.00 | 421.00 | 413.85 | 377,754 |
| 2025-12-23 | 447.00 | 449.00 | 444.50 | 449.00 | 441.38 | 24,977 |
| 2025-12-22 | 438.50 | 438.50 | 425.00 | 438.00 | 430.57 | 38,481 |
| 2025-12-19 | 416.50 | 426.50 | 416.50 | 426.50 | 419.26 | 18,200 |
| 2025-12-18 | 448.00 | 448.00 | 410.00 | 416.50 | 409.43 | 45,040 |
| 2025-12-17 | 488.50 | 488.50 | 449.50 | 449.50 | 441.87 | 34,392 |
| 2025-12-16 | 470.00 | 472.50 | 451.00 | 472.50 | 464.48 | 54,601 |
| 2025-12-15 | 489.50 | 489.50 | 465.00 | 472.50 | 464.48 | 26,262 |
| 2025-12-12 | 476.00 | 492.00 | 476.00 | 478.50 | 470.38 | 31,313 |
| 2025-12-11 | 442.00 | 476.00 | 442.00 | 476.00 | 467.92 | 138,374 |
| 2025-12-10 | 458.00 | 458.50 | 433.00 | 433.00 | 425.65 | 98,172 |
| 2025-12-09 | 456.50 | 479.50 | 456.50 | 463.00 | 455.14 | 107,253 |
| 2025-12-08 | 459.00 | 459.00 | 445.00 | 459.00 | 451.21 | 59,823 |
| 2025-12-05 | 460.50 | 470.00 | 449.50 | 453.50 | 445.80 | 144,733 |
| 2025-12-04 | 448.00 | 485.50 | 446.00 | 470.00 | 462.02 | 1,036,836 |
| 2025-12-03 | 406.00 | 444.00 | 406.00 | 444.00 | 436.46 | 670,645 |
| 2025-12-02 | 380.00 | 404.00 | 380.00 | 404.00 | 397.14 | 503,272 |
| 2025-12-01 | 337.00 | 367.50 | 332.00 | 367.50 | 361.26 | 527,361 |
| 2025-11-28 | 310.00 | 337.00 | 309.00 | 334.50 | 328.82 | 300,099 |
| 2025-11-27 | 319.00 | 319.00 | 305.00 | 306.50 | 301.30 | 53,544 |
| 2025-11-26 | 316.00 | 316.50 | 311.00 | 311.00 | 305.72 | 40,410 |
| 2025-11-25 | 325.50 | 326.50 | 314.00 | 316.00 | 310.64 | 66,761 |
| 2025-11-24 | 313.00 | 323.00 | 312.00 | 318.50 | 313.09 | 55,553 |
| 2025-11-21 | 299.00 | 329.00 | 298.00 | 312.50 | 307.20 | 169,983 |
| 2025-11-20 | 307.00 | 313.00 | 300.50 | 307.50 | 302.28 | 38,385 |
| 2025-11-19 | 295.00 | 300.00 | 294.00 | 295.50 | 290.48 | 39,390 |
| 2025-11-18 | 323.00 | 323.00 | 291.00 | 296.50 | 291.47 | 69,690 |
| 2025-11-17 | 314.50 | 325.00 | 314.00 | 314.50 | 309.16 | 60,680 |
| 2025-11-14 | 317.50 | 331.50 | 313.00 | 313.00 | 307.69 | 73,881 |
| 2025-11-13 | 300.00 | 322.00 | 300.00 | 319.00 | 313.59 | 145,460 |
| 2025-11-12 | 298.00 | 301.50 | 296.00 | 298.00 | 292.94 | 17,175 |
| 2025-11-11 | 307.50 | 307.50 | 295.00 | 295.00 | 289.99 | 36,360 |
| 2025-11-10 | 305.50 | 311.50 | 296.50 | 301.50 | 296.38 | 32,320 |
| 2025-11-07 | 291.50 | 304.00 | 291.50 | 293.50 | 288.52 | 49,511 |
| 2025-11-06 | 301.00 | 305.00 | 289.50 | 290.50 | 285.57 | 154,631 |
| 2025-11-05 | 301.00 | 309.50 | 299.00 | 299.00 | 293.93 | 59,812 |
| 2025-11-04 | 302.50 | 320.00 | 300.00 | 312.00 | 306.70 | 73,831 |
| 2025-11-03 | 314.00 | 316.50 | 306.00 | 306.00 | 300.81 | 43,593 |
| 2025-10-31 | 316.50 | 343.00 | 313.00 | 313.50 | 308.18 | 334,310 |
| 2025-10-30 | 286.00 | 313.50 | 280.00 | 313.50 | 308.18 | 171,954 |
| 2025-10-29 | 304.00 | 304.00 | 284.00 | 285.00 | 280.16 | 125,341 |
| 2025-10-28 | 301.00 | 303.00 | 297.00 | 298.50 | 293.43 | 37,431 |
| 2025-10-27 | 305.50 | 306.50 | 300.00 | 305.00 | 299.82 | 23,230 |
| 2025-10-23 | 302.00 | 302.00 | 298.50 | 300.00 | 294.91 | 12,248 |
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.