Enli Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 310.00 | 318.50 | 296.50 | 309.50 | 304.25 | 476,801 |
| 2025-07-25 | 276.00 | 302.50 | 276.00 | 294.00 | 289.01 | 298,356 |
| 2025-07-24 | 289.00 | 289.50 | 278.00 | 278.00 | 273.28 | 124,533 |
| 2025-07-23 | 276.50 | 295.50 | 276.50 | 283.50 | 278.69 | 525,237 |
| 2025-07-22 | 250.00 | 270.50 | 248.00 | 270.50 | 265.91 | 189,981 |
| 2025-07-21 | 250.50 | 250.50 | 246.00 | 246.00 | 241.82 | 11,140 |
| 2025-07-18 | 259.50 | 259.50 | 247.50 | 247.50 | 243.30 | 15,173 |
| 2025-07-17 | 245.00 | 253.50 | 245.00 | 252.00 | 247.72 | 30,300 |
| 2025-07-16 | 250.00 | 250.00 | 245.00 | 245.00 | 240.84 | 19,243 |
| 2025-07-15 | 244.00 | 245.00 | 241.50 | 244.50 | 240.35 | 13,282 |
| 2025-07-14 | 246.50 | 246.50 | 237.00 | 239.00 | 234.94 | 23,230 |
| 2025-07-11 | 253.50 | 255.00 | 244.00 | 244.00 | 239.86 | 92,952 |
| 2025-07-10 | 259.00 | 263.50 | 257.00 | 260.50 | 256.08 | 38,380 |
| 2025-07-09 | 253.50 | 259.50 | 253.50 | 259.50 | 255.10 | 16,160 |
| 2025-07-08 | 271.50 | 271.50 | 258.00 | 258.00 | 253.62 | 28,446 |
| 2025-07-07 | 261.50 | 269.00 | 261.50 | 263.00 | 258.54 | 13,131 |
| 2025-07-04 | 273.00 | 273.00 | 264.00 | 265.00 | 260.50 | 36,481 |
| 2025-07-03 | 285.00 | 286.00 | 274.50 | 274.50 | 269.84 | 59,853 |
| 2025-07-02 | 280.00 | 284.00 | 276.00 | 283.50 | 278.69 | 46,554 |
| 2025-07-01 | 270.00 | 280.00 | 270.00 | 280.00 | 275.25 | 87,982 |
| 2025-06-30 | 274.00 | 274.00 | 262.50 | 267.00 | 262.47 | 23,240 |
| 2025-06-27 | 276.00 | 277.00 | 269.50 | 270.00 | 265.42 | 27,315 |
| 2025-06-26 | 278.00 | 282.00 | 269.50 | 273.00 | 268.37 | 96,455 |
| 2025-06-25 | 275.50 | 280.00 | 275.00 | 278.50 | 266.86 | 32,334 |
| 2025-06-24 | 271.00 | 285.00 | 271.00 | 274.00 | 262.55 | 85,850 |
| 2025-06-23 | 262.00 | 268.50 | 260.00 | 266.50 | 255.36 | 49,591 |
| 2025-06-20 | 275.50 | 275.50 | 268.00 | 270.00 | 258.72 | 25,300 |
| 2025-06-19 | 274.00 | 277.00 | 266.00 | 273.00 | 261.59 | 50,702 |
| 2025-06-18 | 275.00 | 277.50 | 269.00 | 274.00 | 262.55 | 60,751 |
| 2025-06-17 | 274.50 | 279.00 | 273.00 | 274.00 | 262.55 | 51,512 |
| 2025-06-16 | 273.50 | 273.50 | 269.00 | 271.00 | 259.67 | 41,419 |
| 2025-06-13 | 280.50 | 281.50 | 272.50 | 272.50 | 261.11 | 96,960 |
| 2025-06-12 | 278.50 | 291.50 | 278.50 | 280.00 | 268.30 | 200,142 |
| 2025-06-11 | 277.00 | 280.50 | 272.50 | 277.00 | 265.42 | 77,782 |
| 2025-06-10 | 269.50 | 283.50 | 269.50 | 272.00 | 260.63 | 166,722 |
| 2025-06-09 | 277.00 | 288.00 | 268.00 | 271.00 | 259.67 | 363,701 |
| 2025-06-06 | 242.00 | 262.00 | 242.00 | 262.00 | 251.05 | 201,010 |
| 2025-06-05 | 233.00 | 241.00 | 230.50 | 238.50 | 228.53 | 39,488 |
| 2025-06-04 | 238.00 | 243.50 | 235.00 | 235.00 | 225.18 | 63,635 |
| 2025-06-03 | 224.00 | 237.00 | 220.00 | 236.00 | 226.14 | 41,515 |
| 2025-06-02 | 230.00 | 230.00 | 216.00 | 223.50 | 214.16 | 15,179 |
| 2025-05-29 | 233.50 | 233.50 | 227.50 | 229.50 | 219.91 | 19,210 |
| 2025-05-28 | 237.00 | 238.00 | 230.50 | 230.50 | 220.87 | 16,170 |
| 2025-05-27 | 234.50 | 237.00 | 229.50 | 235.00 | 225.18 | 32,320 |
| 2025-05-26 | 235.00 | 237.00 | 232.00 | 235.00 | 225.18 | 14,190 |
| 2025-05-23 | 235.50 | 241.00 | 233.50 | 234.50 | 224.70 | 18,268 |
| 2025-05-22 | 237.00 | 240.50 | 233.50 | 235.50 | 225.66 | 19,190 |
| 2025-05-21 | 236.50 | 242.00 | 236.50 | 237.50 | 227.57 | 35,350 |
| 2025-05-20 | 237.00 | 244.00 | 236.00 | 236.50 | 226.62 | 51,510 |
| 2025-05-19 | 235.50 | 237.50 | 232.00 | 233.00 | 223.26 | 20,200 |
| 2025-05-16 | 230.50 | 234.50 | 229.00 | 232.50 | 222.78 | 29,314 |
| 2025-05-15 | 238.00 | 238.00 | 233.00 | 233.50 | 223.74 | 37,372 |
| 2025-05-14 | 235.50 | 241.00 | 233.00 | 238.50 | 228.53 | 73,831 |
| 2025-05-13 | 247.50 | 249.50 | 232.00 | 235.50 | 225.66 | 188,932 |
| 2025-05-12 | 247.00 | 253.00 | 241.00 | 249.50 | 239.07 | 78,791 |
| 2025-05-09 | 243.00 | 247.00 | 242.00 | 243.00 | 232.84 | 53,530 |
| 2025-05-08 | 240.00 | 245.00 | 237.00 | 241.50 | 231.41 | 69,694 |
| 2025-05-07 | 245.00 | 246.50 | 235.50 | 240.00 | 229.97 | 81,815 |
| 2025-05-06 | 250.00 | 257.00 | 247.00 | 248.00 | 237.64 | 48,480 |
| 2025-05-05 | 267.50 | 267.50 | 249.00 | 251.50 | 240.99 | 108,150 |
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.