Enli Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 305.50 | 305.50 | 298.00 | 302.00 | 296.87 | 34,381 |
| 2025-10-21 | 303.00 | 307.50 | 300.50 | 301.00 | 295.89 | 22,220 |
| 2025-10-20 | 299.50 | 307.00 | 299.50 | 302.50 | 297.37 | 18,183 |
| 2025-10-17 | 305.50 | 305.50 | 298.50 | 299.00 | 293.93 | 37,412 |
| 2025-10-16 | 306.00 | 308.00 | 301.00 | 301.00 | 295.89 | 20,205 |
| 2025-10-15 | 303.50 | 310.50 | 298.50 | 300.00 | 294.91 | 60,600 |
| 2025-10-14 | 326.50 | 326.50 | 303.00 | 303.00 | 297.86 | 97,100 |
| 2025-10-13 | 314.50 | 333.00 | 308.00 | 324.00 | 318.50 | 126,251 |
| 2025-10-09 | 326.50 | 329.50 | 320.00 | 321.00 | 315.55 | 29,629 |
| 2025-10-08 | 335.00 | 335.00 | 314.50 | 324.50 | 318.99 | 77,871 |
| 2025-10-07 | 350.00 | 358.50 | 333.00 | 333.00 | 327.35 | 117,363 |
| 2025-10-03 | 327.50 | 355.00 | 321.00 | 350.00 | 344.06 | 174,374 |
| 2025-10-02 | 317.00 | 330.00 | 312.50 | 325.50 | 319.98 | 120,200 |
| 2025-10-01 | 320.50 | 320.50 | 307.50 | 310.00 | 304.74 | 35,552 |
| 2025-09-30 | 292.00 | 319.00 | 285.00 | 317.00 | 311.62 | 102,114 |
| 2025-09-29 | 367.09 | 367.09 | 367.09 | 367.09 | 360.86 | 0 |
| 2025-09-26 | 313.00 | 319.50 | 286.00 | 292.00 | 287.04 | 140,592 |
| 2025-09-25 | 308.50 | 313.00 | 303.50 | 308.50 | 303.26 | 53,701 |
| 2025-09-24 | 301.00 | 304.50 | 301.00 | 301.50 | 296.38 | 10,100 |
| 2025-09-23 | 303.00 | 308.50 | 300.00 | 304.50 | 299.33 | 49,490 |
| 2025-09-22 | 309.50 | 311.50 | 301.00 | 301.00 | 295.89 | 90,956 |
| 2025-09-19 | 310.50 | 311.50 | 305.50 | 305.50 | 300.31 | 49,498 |
| 2025-09-18 | 317.00 | 319.50 | 311.50 | 311.50 | 306.21 | 65,770 |
| 2025-09-17 | 326.00 | 335.00 | 319.50 | 322.00 | 316.53 | 39,513 |
| 2025-09-16 | 335.50 | 335.50 | 322.50 | 326.00 | 320.47 | 89,956 |
| 2025-09-15 | 315.00 | 338.00 | 315.00 | 336.00 | 330.30 | 226,290 |
| 2025-09-12 | 317.50 | 317.50 | 305.50 | 307.50 | 302.28 | 33,332 |
| 2025-09-11 | 296.00 | 314.00 | 292.00 | 308.50 | 303.26 | 130,325 |
| 2025-09-10 | 312.00 | 312.00 | 296.50 | 305.00 | 299.82 | 37,370 |
| 2025-09-09 | 305.00 | 309.50 | 292.50 | 308.00 | 302.77 | 90,920 |
| 2025-09-08 | 313.00 | 319.00 | 309.50 | 309.50 | 304.25 | 34,654 |
| 2025-09-05 | 301.00 | 312.00 | 301.00 | 312.00 | 306.70 | 49,490 |
| 2025-09-04 | 310.50 | 310.50 | 300.00 | 300.00 | 294.91 | 26,280 |
| 2025-09-03 | 302.00 | 310.00 | 302.00 | 305.00 | 299.82 | 17,201 |
| 2025-09-02 | 304.00 | 312.00 | 304.00 | 306.50 | 301.30 | 33,410 |
| 2025-09-01 | 320.00 | 320.00 | 301.00 | 302.50 | 297.37 | 122,412 |
| 2025-08-29 | 336.50 | 353.50 | 324.00 | 324.00 | 318.50 | 187,175 |
| 2025-08-28 | 310.50 | 328.00 | 301.50 | 328.00 | 322.43 | 128,745 |
| 2025-08-27 | 307.50 | 316.00 | 307.50 | 310.00 | 304.74 | 63,679 |
| 2025-08-26 | 304.00 | 313.50 | 304.00 | 307.00 | 301.79 | 62,808 |
| 2025-08-25 | 304.50 | 311.00 | 303.50 | 305.00 | 299.82 | 49,510 |
| 2025-08-22 | 304.50 | 306.00 | 300.50 | 301.00 | 295.89 | 27,421 |
| 2025-08-21 | 309.50 | 309.50 | 298.00 | 299.00 | 293.93 | 37,572 |
| 2025-08-20 | 305.00 | 309.50 | 301.00 | 301.50 | 296.38 | 51,698 |
| 2025-08-19 | 311.00 | 322.50 | 304.00 | 304.00 | 298.84 | 214,474 |
| 2025-08-18 | 309.00 | 314.50 | 303.50 | 309.00 | 303.76 | 84,840 |
| 2025-08-15 | 314.00 | 329.50 | 305.00 | 309.00 | 303.76 | 208,080 |
| 2025-08-14 | 303.00 | 310.50 | 301.00 | 309.00 | 303.76 | 127,313 |
| 2025-08-13 | 293.00 | 304.00 | 293.00 | 295.00 | 289.99 | 66,811 |
| 2025-08-12 | 294.50 | 297.00 | 283.00 | 293.00 | 288.03 | 68,816 |
| 2025-08-11 | 303.00 | 307.00 | 296.00 | 298.00 | 292.94 | 45,485 |
| 2025-08-08 | 298.00 | 299.50 | 293.50 | 293.50 | 288.52 | 40,554 |
| 2025-08-07 | 301.50 | 312.50 | 294.00 | 294.00 | 289.01 | 187,145 |
| 2025-08-06 | 283.00 | 308.50 | 283.00 | 301.50 | 296.38 | 208,070 |
| 2025-08-05 | 287.50 | 288.00 | 281.00 | 281.00 | 276.23 | 35,350 |
| 2025-08-04 | 293.00 | 293.00 | 280.00 | 281.50 | 276.72 | 71,890 |
| 2025-08-01 | 291.50 | 291.50 | 291.50 | 291.50 | 286.55 | 0 |
| 2025-07-31 | 298.00 | 300.00 | 290.50 | 291.50 | 286.55 | 111,120 |
| 2025-07-30 | 307.00 | 309.00 | 295.50 | 298.50 | 293.43 | 139,612 |
| 2025-07-29 | 309.50 | 321.00 | 300.00 | 307.00 | 301.79 | 282,305 |
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.