Enli Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 265.00 | 274.50 | 264.00 | 270.50 | 259.20 | 103,021 |
| 2025-04-30 | 273.00 | 273.50 | 259.00 | 262.00 | 251.05 | 75,834 |
| 2025-04-29 | 273.00 | 273.00 | 267.00 | 270.00 | 258.72 | 91,114 |
| 2025-04-28 | 264.00 | 278.00 | 263.00 | 274.00 | 262.55 | 228,664 |
| 2025-04-25 | 266.50 | 268.50 | 261.00 | 261.00 | 250.09 | 107,110 |
| 2025-04-24 | 266.50 | 268.50 | 257.50 | 257.50 | 246.74 | 93,031 |
| 2025-04-23 | 268.00 | 273.50 | 264.50 | 268.00 | 256.80 | 156,565 |
| 2025-04-22 | 267.00 | 277.00 | 243.50 | 254.50 | 243.86 | 478,962 |
| 2025-04-21 | 298.00 | 307.00 | 267.50 | 268.00 | 256.80 | 664,774 |
| 2025-04-18 | 270.50 | 294.50 | 263.00 | 294.50 | 282.19 | 220,190 |
| 2025-04-17 | 255.00 | 268.00 | 245.50 | 268.00 | 256.80 | 161,648 |
| 2025-04-16 | 254.00 | 270.00 | 248.00 | 253.00 | 242.43 | 263,620 |
| 2025-04-15 | 228.00 | 249.50 | 227.00 | 249.50 | 239.07 | 110,090 |
| 2025-04-14 | 234.00 | 244.00 | 222.00 | 227.00 | 217.51 | 116,190 |
| 2025-04-11 | 220.00 | 233.00 | 212.00 | 229.50 | 219.91 | 86,982 |
| 2025-04-10 | 235.00 | 235.50 | 228.00 | 235.50 | 225.66 | 165,947 |
| 2025-04-09 | 233.50 | 233.50 | 214.50 | 214.50 | 205.54 | 107,061 |
| 2025-04-08 | 238.00 | 241.50 | 238.00 | 238.00 | 228.05 | 109,100 |
| 2025-04-07 | 264.00 | 264.00 | 264.00 | 264.00 | 252.97 | 7,183 |
| 2025-04-02 | 294.50 | 296.00 | 286.50 | 293.00 | 280.75 | 70,871 |
| 2025-04-01 | 299.00 | 299.00 | 285.00 | 294.50 | 282.19 | 85,857 |
| 2025-03-31 | 298.00 | 298.00 | 281.00 | 297.50 | 285.07 | 118,170 |
| 2025-03-28 | 320.00 | 320.00 | 296.50 | 305.50 | 292.73 | 146,652 |
| 2025-03-27 | 321.00 | 326.50 | 314.50 | 322.50 | 309.02 | 61,653 |
| 2025-03-26 | 332.00 | 335.00 | 326.50 | 330.00 | 316.21 | 24,421 |
| 2025-03-25 | 345.00 | 345.00 | 330.00 | 336.50 | 322.44 | 71,746 |
| 2025-03-24 | 342.00 | 353.50 | 336.00 | 341.50 | 327.23 | 140,405 |
| 2025-03-21 | 313.50 | 341.50 | 305.50 | 341.50 | 327.23 | 214,480 |
| 2025-03-20 | 316.00 | 316.50 | 309.00 | 310.50 | 297.52 | 41,410 |
| 2025-03-19 | 316.00 | 319.50 | 308.00 | 313.50 | 300.40 | 53,530 |
| 2025-03-18 | 315.00 | 319.00 | 313.00 | 313.50 | 300.40 | 62,736 |
| 2025-03-17 | 316.00 | 321.00 | 312.00 | 317.50 | 304.23 | 28,295 |
| 2025-03-14 | 320.00 | 320.00 | 312.00 | 316.00 | 302.79 | 68,079 |
| 2025-03-13 | 345.50 | 347.50 | 315.00 | 320.00 | 306.63 | 126,728 |
| 2025-03-12 | 327.50 | 350.00 | 327.50 | 343.00 | 328.66 | 140,400 |
| 2025-03-11 | 318.00 | 330.00 | 306.00 | 327.50 | 313.81 | 259,674 |
| 2025-03-10 | 364.00 | 365.00 | 345.00 | 346.50 | 332.02 | 208,537 |
| 2025-03-07 | 381.00 | 399.50 | 360.00 | 373.00 | 357.41 | 438,322 |
| 2025-03-06 | 355.00 | 409.00 | 351.00 | 401.00 | 384.24 | 770,778 |
| 2025-03-05 | 362.00 | 373.00 | 353.00 | 365.00 | 349.75 | 65,326 |
| 2025-03-04 | 350.00 | 363.00 | 340.00 | 358.00 | 343.04 | 77,877 |
| 2025-03-03 | 356.00 | 368.50 | 348.00 | 362.00 | 346.87 | 29,754 |
| 2025-02-27 | 372.00 | 375.00 | 356.00 | 368.50 | 353.10 | 52,694 |
| 2025-02-26 | 383.00 | 383.00 | 374.00 | 379.00 | 363.16 | 25,324 |
| 2025-02-25 | 376.50 | 382.50 | 372.00 | 380.00 | 364.12 | 32,990 |
| 2025-02-24 | 380.00 | 386.00 | 373.00 | 382.00 | 366.04 | 62,495 |
| 2025-02-21 | 374.50 | 382.00 | 373.00 | 373.50 | 357.89 | 64,320 |
| 2025-02-20 | 389.00 | 389.00 | 373.00 | 381.00 | 365.08 | 68,492 |
| 2025-02-19 | 389.00 | 393.00 | 364.00 | 377.00 | 361.24 | 104,964 |
| 2025-02-18 | 375.00 | 390.00 | 364.00 | 380.50 | 364.60 | 30,908 |
| 2025-02-17 | 365.00 | 375.50 | 357.50 | 375.00 | 359.33 | 25,478 |
| 2025-02-14 | 372.00 | 375.00 | 360.00 | 370.00 | 354.54 | 39,096 |
| 2025-02-13 | 360.00 | 375.00 | 358.00 | 370.00 | 354.54 | 56,875 |
| 2025-02-12 | 386.00 | 390.00 | 361.00 | 370.00 | 354.54 | 76,807 |
| 2025-02-11 | 405.00 | 405.00 | 376.00 | 380.50 | 364.60 | 102,961 |
| 2025-02-10 | 406.50 | 410.00 | 385.50 | 386.00 | 369.87 | 111,657 |
| 2025-02-07 | 388.00 | 412.00 | 385.00 | 406.50 | 389.51 | 190,940 |
| 2025-02-06 | 346.00 | 382.00 | 343.00 | 376.00 | 360.29 | 130,046 |
| 2025-02-05 | 329.00 | 346.00 | 320.00 | 346.00 | 331.54 | 60,540 |
| 2025-02-04 | 332.00 | 334.50 | 318.00 | 329.00 | 315.25 | 30,598 |
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.