Enli Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 314.50 | 314.50 | 299.50 | 303.00 | 290.34 | 14,550 |
| 2024-10-28 | 314.50 | 314.50 | 303.50 | 303.50 | 290.82 | 2,525 |
| 2024-10-25 | 316.00 | 316.00 | 300.50 | 305.00 | 292.25 | 22,592 |
| 2024-10-24 | 316.50 | 316.50 | 307.00 | 307.00 | 294.17 | 1,316 |
| 2024-10-23 | 328.50 | 328.50 | 305.50 | 316.50 | 303.27 | 9,448 |
| 2024-10-22 | 310.00 | 331.50 | 305.50 | 315.00 | 301.84 | 47,797 |
| 2024-10-21 | 309.00 | 315.00 | 300.00 | 305.00 | 292.25 | 29,277 |
| 2024-10-18 | 304.50 | 316.50 | 303.00 | 312.00 | 298.96 | 45,904 |
| 2024-10-17 | 294.50 | 304.00 | 294.50 | 299.50 | 286.98 | 10,052 |
| 2024-10-16 | 294.00 | 304.00 | 294.00 | 302.00 | 289.38 | 10,742 |
| 2024-10-15 | 306.00 | 306.00 | 293.50 | 300.00 | 287.46 | 12,044 |
| 2024-10-14 | 313.00 | 313.00 | 293.00 | 298.00 | 285.55 | 36,193 |
| 2024-10-11 | 306.00 | 315.00 | 300.00 | 307.50 | 294.65 | 20,196 |
| 2024-10-09 | 313.00 | 313.00 | 301.00 | 303.00 | 290.34 | 34,061 |
| 2024-10-08 | 314.00 | 322.00 | 310.00 | 310.50 | 297.52 | 31,088 |
| 2024-10-07 | 299.50 | 318.00 | 298.00 | 310.00 | 297.04 | 80,662 |
| 2024-10-04 | 294.50 | 299.50 | 291.00 | 299.50 | 286.98 | 25,676 |
| 2024-10-01 | 298.00 | 298.00 | 289.00 | 289.00 | 276.92 | 6,962 |
| 2024-09-30 | 299.50 | 299.50 | 285.50 | 292.00 | 279.80 | 2,289 |
| 2024-09-27 | 305.00 | 305.00 | 288.00 | 299.50 | 286.98 | 19,448 |
| 2024-09-26 | 295.00 | 308.00 | 295.00 | 298.00 | 285.55 | 33,629 |
| 2024-09-25 | 280.00 | 291.00 | 280.00 | 287.00 | 275.01 | 23,510 |
| 2024-09-24 | 280.00 | 289.50 | 280.00 | 285.00 | 273.09 | 10,501 |
| 2024-09-23 | 288.00 | 293.00 | 280.00 | 288.00 | 275.96 | 20,093 |
| 2024-09-20 | 295.00 | 298.00 | 286.50 | 294.50 | 282.19 | 13,964 |
| 2024-09-19 | 294.50 | 296.00 | 286.00 | 294.00 | 281.71 | 15,077 |
| 2024-09-18 | 315.00 | 315.00 | 294.50 | 305.00 | 292.25 | 15,804 |
| 2024-09-16 | 309.00 | 325.00 | 300.00 | 315.00 | 301.84 | 60,298 |
| 2024-09-13 | 292.00 | 300.00 | 280.00 | 299.00 | 286.50 | 67,436 |
| 2024-09-12 | 289.00 | 295.00 | 279.00 | 295.00 | 282.67 | 45,010 |
| 2024-09-11 | 305.00 | 315.00 | 285.00 | 292.00 | 279.80 | 64,400 |
| 2024-09-10 | 309.00 | 315.00 | 287.00 | 300.00 | 287.46 | 71,269 |
| 2024-09-09 | 303.00 | 320.00 | 294.50 | 308.50 | 295.61 | 82,032 |
| 2024-09-06 | 285.00 | 294.00 | 280.00 | 290.50 | 278.36 | 45,870 |
| 2024-09-05 | 277.00 | 284.50 | 270.00 | 282.00 | 270.21 | 53,413 |
| 2024-09-04 | 260.00 | 285.00 | 255.00 | 280.00 | 268.30 | 75,858 |
| 2024-09-03 | 260.00 | 266.00 | 254.00 | 258.00 | 247.22 | 20,144 |
| 2024-09-02 | 269.00 | 269.00 | 261.00 | 261.00 | 250.09 | 16,900 |
| 2024-08-30 | 270.00 | 270.00 | 255.00 | 269.00 | 257.76 | 33,355 |
| 2024-08-29 | 260.00 | 270.00 | 255.50 | 263.00 | 252.01 | 54,964 |
| 2024-08-28 | 250.00 | 260.00 | 247.50 | 260.00 | 249.13 | 25,229 |
| 2024-08-27 | 251.00 | 258.50 | 247.50 | 250.00 | 239.55 | 3,243 |
| 2024-08-26 | 260.00 | 260.00 | 247.50 | 251.00 | 240.51 | 28,155 |
| 2024-08-23 | 259.00 | 259.00 | 254.00 | 256.00 | 245.30 | 14,942 |
| 2024-08-22 | 248.00 | 263.00 | 248.00 | 260.00 | 249.13 | 27,630 |
| 2024-08-21 | 241.50 | 257.00 | 241.50 | 253.50 | 242.91 | 11,339 |
| 2024-08-20 | 248.50 | 254.00 | 240.50 | 243.50 | 233.32 | 26,675 |
| 2024-08-19 | 244.00 | 249.00 | 242.00 | 245.00 | 234.76 | 7,103 |
| 2024-08-16 | 261.00 | 264.50 | 244.00 | 250.00 | 239.55 | 19,726 |
| 2024-08-15 | 264.50 | 264.50 | 255.00 | 264.50 | 253.45 | 3,367 |
| 2024-08-14 | 258.00 | 265.00 | 257.00 | 264.00 | 252.97 | 16,113 |
| 2024-08-13 | 243.00 | 256.50 | 241.50 | 256.50 | 245.78 | 7,422 |
| 2024-08-12 | 249.50 | 256.00 | 236.50 | 245.00 | 234.76 | 30,853 |
| 2024-08-09 | 230.00 | 247.50 | 227.00 | 247.50 | 237.16 | 14,615 |
| 2024-08-08 | 227.50 | 238.00 | 225.00 | 231.00 | 221.35 | 10,887 |
| 2024-08-07 | 229.00 | 236.00 | 222.00 | 235.00 | 225.18 | 8,974 |
| 2024-08-06 | 220.00 | 232.50 | 220.00 | 232.50 | 222.78 | 72,244 |
| 2024-08-05 | 240.00 | 240.00 | 220.00 | 220.00 | 210.81 | 45,576 |
| 2024-08-02 | 248.00 | 251.50 | 240.00 | 243.00 | 232.84 | 16,003 |
| 2024-08-01 | 253.00 | 255.00 | 245.00 | 246.00 | 235.72 | 7,173 |
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.