Enli Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 333.00 | 350.00 | 321.00 | 331.00 | 317.17 | 67,982 |
| 2025-01-22 | 325.00 | 349.00 | 325.00 | 345.00 | 330.58 | 204,980 |
| 2025-01-21 | 302.00 | 328.00 | 302.00 | 326.50 | 312.85 | 127,328 |
| 2025-01-20 | 304.00 | 304.50 | 298.00 | 303.00 | 290.34 | 19,220 |
| 2025-01-17 | 305.00 | 305.00 | 292.00 | 303.00 | 290.34 | 9,675 |
| 2025-01-16 | 300.00 | 306.00 | 291.50 | 305.00 | 292.25 | 16,816 |
| 2025-01-15 | 298.00 | 305.00 | 291.50 | 293.00 | 280.75 | 16,070 |
| 2025-01-14 | 291.00 | 305.00 | 291.00 | 305.00 | 292.25 | 21,586 |
| 2025-01-13 | 297.00 | 298.00 | 285.50 | 298.00 | 285.55 | 28,803 |
| 2025-01-10 | 304.50 | 310.00 | 300.00 | 306.00 | 293.21 | 60,177 |
| 2025-01-09 | 289.00 | 306.00 | 289.00 | 304.00 | 291.29 | 22,543 |
| 2025-01-08 | 296.00 | 300.00 | 285.00 | 296.00 | 283.63 | 22,508 |
| 2025-01-07 | 301.50 | 304.00 | 292.00 | 300.00 | 287.46 | 26,668 |
| 2025-01-06 | 296.00 | 305.00 | 296.00 | 305.00 | 292.25 | 13,004 |
| 2025-01-03 | 296.00 | 297.00 | 290.00 | 295.00 | 282.67 | 24,400 |
| 2025-01-02 | 295.00 | 300.00 | 294.00 | 294.00 | 281.71 | 18,873 |
| 2024-12-31 | 298.00 | 301.50 | 290.00 | 294.50 | 282.19 | 34,375 |
| 2024-12-30 | 297.00 | 301.50 | 287.50 | 292.00 | 279.80 | 15,349 |
| 2024-12-27 | 280.00 | 302.00 | 280.00 | 302.00 | 289.38 | 29,100 |
| 2024-12-26 | 300.00 | 300.00 | 280.50 | 282.50 | 270.69 | 39,705 |
| 2024-12-25 | 305.50 | 305.50 | 291.50 | 304.00 | 291.29 | 3,106 |
| 2024-12-24 | 305.50 | 306.00 | 305.50 | 305.50 | 292.73 | 1,013 |
| 2024-12-23 | 302.00 | 305.50 | 293.50 | 305.50 | 292.73 | 10,877 |
| 2024-12-20 | 290.50 | 302.00 | 289.00 | 302.00 | 289.38 | 18,217 |
| 2024-12-19 | 298.50 | 298.50 | 282.50 | 292.00 | 279.80 | 38,127 |
| 2024-12-18 | 307.00 | 308.00 | 297.00 | 297.00 | 284.59 | 14,777 |
| 2024-12-17 | 299.00 | 310.00 | 299.00 | 300.00 | 287.46 | 13,444 |
| 2024-12-16 | 312.00 | 312.00 | 295.00 | 308.00 | 295.13 | 55,671 |
| 2024-12-13 | 314.50 | 314.50 | 300.50 | 312.00 | 298.96 | 466 |
| 2024-12-12 | 311.50 | 315.00 | 301.00 | 314.50 | 301.36 | 42,447 |
| 2024-12-11 | 311.00 | 311.00 | 298.00 | 308.00 | 295.13 | 31,392 |
| 2024-12-10 | 314.50 | 314.50 | 304.00 | 311.00 | 298.00 | 3,413 |
| 2024-12-09 | 315.50 | 315.50 | 304.50 | 314.50 | 301.36 | 20,914 |
| 2024-12-06 | 308.00 | 317.00 | 306.00 | 316.00 | 302.79 | 45,278 |
| 2024-12-05 | 308.50 | 308.50 | 295.50 | 308.00 | 295.13 | 30,305 |
| 2024-12-04 | 310.00 | 311.50 | 304.50 | 309.00 | 296.09 | 6,625 |
| 2024-12-03 | 311.00 | 314.50 | 298.50 | 310.00 | 297.04 | 9,674 |
| 2024-12-02 | 315.50 | 317.00 | 303.00 | 310.00 | 297.04 | 19,291 |
| 2024-11-29 | 318.00 | 318.00 | 305.00 | 315.50 | 302.31 | 25,700 |
| 2024-11-28 | 310.00 | 315.00 | 303.00 | 312.00 | 298.96 | 11,077 |
| 2024-11-27 | 303.00 | 315.00 | 303.00 | 305.50 | 292.73 | 10,307 |
| 2024-11-26 | 300.50 | 306.00 | 296.00 | 298.00 | 285.55 | 34,949 |
| 2024-11-25 | 309.00 | 312.50 | 307.50 | 307.50 | 294.65 | 12,178 |
| 2024-11-22 | 307.00 | 315.00 | 305.00 | 311.00 | 298.00 | 11,900 |
| 2024-11-21 | 308.00 | 316.50 | 300.00 | 307.00 | 294.17 | 36,776 |
| 2024-11-20 | 310.00 | 319.00 | 308.00 | 310.00 | 297.04 | 11,428 |
| 2024-11-19 | 317.00 | 319.00 | 314.00 | 316.50 | 303.27 | 10,896 |
| 2024-11-18 | 316.50 | 327.00 | 310.00 | 316.00 | 302.79 | 52,324 |
| 2024-11-15 | 316.00 | 316.50 | 307.50 | 313.00 | 299.92 | 26,877 |
| 2024-11-14 | 324.50 | 324.50 | 308.00 | 316.00 | 302.79 | 62,297 |
| 2024-11-13 | 296.00 | 330.00 | 296.00 | 314.50 | 301.36 | 168,755 |
| 2024-11-12 | 303.50 | 313.50 | 295.50 | 310.00 | 297.04 | 82,244 |
| 2024-11-11 | 301.00 | 320.00 | 300.50 | 312.00 | 298.96 | 30,715 |
| 2024-11-08 | 313.50 | 313.50 | 302.00 | 310.00 | 297.04 | 37,947 |
| 2024-11-07 | 309.00 | 309.00 | 302.50 | 303.00 | 290.34 | 2,883 |
| 2024-11-06 | 312.00 | 312.00 | 302.00 | 305.00 | 292.25 | 11,067 |
| 2024-11-05 | 312.00 | 312.00 | 302.50 | 308.00 | 295.13 | 4,675 |
| 2024-11-04 | 300.00 | 320.00 | 300.00 | 302.00 | 289.38 | 25,237 |
| 2024-11-01 | 308.00 | 310.50 | 295.00 | 307.00 | 294.17 | 24,862 |
| 2024-10-30 | 306.50 | 308.00 | 298.50 | 300.00 | 287.46 | 13,058 |
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.