Enli Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 580.00 | 580.00 | 544.00 | 544.00 | 544.00 | 66,985 |
| 2026-10-16 | 603.00 | 609.00 | 592.00 | 594.00 | 594.00 | 21,945 |
| 2026-10-15 | 606.00 | 606.00 | 578.00 | 603.00 | 603.00 | 31,060 |
| 2026-10-14 | 602.00 | 610.00 | 596.00 | 606.00 | 606.00 | 18,099 |
| 2026-10-13 | 623.00 | 623.00 | 601.00 | 601.00 | 601.00 | 21,061 |
| 2026-10-12 | 627.00 | 633.00 | 622.00 | 624.00 | 624.00 | 17,061 |
| 2026-10-08 | 643.00 | 679.00 | 630.00 | 631.00 | 631.00 | 91,010 |
| 2026-10-07 | 653.00 | 653.00 | 626.00 | 637.00 | 637.00 | 23,001 |
| 2026-10-06 | 642.00 | 642.00 | 633.00 | 638.00 | 638.00 | 20,002 |
| 2026-10-05 | 627.00 | 646.00 | 627.00 | 636.00 | 636.00 | 31,142 |
| 2026-10-02 | 649.00 | 661.00 | 635.00 | 645.00 | 645.00 | 41,022 |
| 2026-10-01 | 685.00 | 714.00 | 647.00 | 649.00 | 649.00 | 145,050 |
| 2026-09-30 | 615.00 | 667.00 | 615.00 | 667.00 | 667.00 | 142,088 |
| 2026-09-29 | 586.00 | 609.00 | 586.00 | 607.00 | 607.00 | 34,004 |
| 2026-09-24 | 582.00 | 603.00 | 580.00 | 595.00 | 595.00 | 33,000 |
| 2026-09-23 | 580.00 | 591.00 | 576.00 | 589.00 | 589.00 | 36,003 |
| 2026-09-22 | 607.00 | 607.00 | 576.00 | 576.00 | 576.00 | 98,000 |
| 2026-09-21 | 587.00 | 594.00 | 580.00 | 586.00 | 586.00 | 41,099 |
| 2026-09-18 | 623.00 | 623.00 | 569.00 | 584.00 | 584.00 | 310,021 |
| 2026-09-17 | 637.00 | 637.00 | 626.00 | 632.00 | 632.00 | 19,025 |
| 2026-09-16 | 643.00 | 647.00 | 629.00 | 635.00 | 635.00 | 27,000 |
| 2026-09-15 | 679.00 | 696.00 | 635.00 | 635.00 | 635.00 | 119,006 |
| 2026-09-14 | 640.00 | 666.00 | 622.00 | 643.00 | 643.00 | 61,005 |
| 2026-09-11 | 608.00 | 618.00 | 604.00 | 616.00 | 616.00 | 22,002 |
| 2026-09-10 | 629.00 | 638.00 | 612.00 | 612.00 | 612.00 | 30,274 |
| 2026-09-09 | 618.00 | 627.00 | 611.00 | 627.00 | 627.00 | 12,013 |
| 2026-09-08 | 621.00 | 634.00 | 620.00 | 628.00 | 628.00 | 16,007 |
| 2026-09-07 | 621.00 | 635.00 | 601.00 | 622.00 | 622.00 | 58,026 |
| 2026-09-04 | 640.00 | 650.00 | 615.00 | 618.00 | 618.00 | 40,006 |
| 2026-09-03 | 675.00 | 678.00 | 636.00 | 639.00 | 639.00 | 32,008 |
| 2026-09-02 | 674.00 | 688.00 | 660.00 | 667.00 | 667.00 | 50,029 |
| 2026-09-01 | 636.00 | 686.00 | 636.00 | 653.00 | 653.00 | 48,104 |
| 2026-08-31 | 642.00 | 642.00 | 627.00 | 632.00 | 632.00 | 14,015 |
| 2026-08-28 | 650.00 | 680.00 | 631.00 | 636.00 | 636.00 | 39,025 |
| 2026-08-27 | 650.00 | 655.00 | 623.00 | 630.00 | 630.00 | 30,100 |
| 2026-08-26 | 592.08 | 649.50 | 592.08 | 626.73 | 626.73 | 54,577 |
| 2026-08-25 | 572.28 | 592.08 | 572.28 | 592.08 | 592.08 | 5,128 |
| 2026-08-24 | 565.35 | 575.25 | 564.36 | 575.25 | 575.25 | 12,141 |
| 2026-08-21 | 569.00 | 571.00 | 568.00 | 571.00 | 565.35 | 10,319 |
| 2026-08-20 | 564.00 | 575.00 | 564.00 | 569.00 | 563.37 | 5,144 |
| 2026-08-19 | 585.00 | 585.00 | 585.00 | 585.00 | 579.21 | 1,193 |
| 2026-08-18 | 600.00 | 600.00 | 583.00 | 585.00 | 579.21 | 3,080 |
| 2026-08-17 | 599.00 | 599.00 | 572.00 | 597.00 | 591.09 | 17,221 |
| 2026-08-14 | 594.00 | 594.00 | 584.00 | 592.00 | 586.14 | 4,043 |
| 2026-08-13 | 580.00 | 599.00 | 580.00 | 594.00 | 588.12 | 9,110 |
| 2026-08-12 | 618.00 | 618.00 | 600.00 | 600.00 | 594.06 | 7,134 |
| 2026-08-11 | 595.00 | 614.00 | 585.00 | 598.00 | 592.08 | 10,100 |
| 2026-08-10 | 608.00 | 620.00 | 600.00 | 608.00 | 601.98 | 11,211 |
| 2026-08-07 | 619.00 | 625.00 | 598.00 | 598.00 | 592.08 | 9,112 |
| 2026-08-06 | 619.00 | 624.00 | 603.00 | 624.00 | 617.82 | 9,196 |
| 2026-08-05 | 601.00 | 620.00 | 596.00 | 619.00 | 612.87 | 17,176 |
| 2026-08-04 | 588.00 | 610.00 | 580.00 | 601.00 | 595.05 | 26,277 |
| 2026-08-03 | 567.00 | 580.00 | 548.00 | 575.00 | 569.31 | 25,367 |
| 2026-07-31 | 550.00 | 550.00 | 521.00 | 544.00 | 538.61 | 56,588 |
| 2026-07-30 | 478.00 | 518.00 | 478.00 | 501.00 | 496.04 | 149,739 |
| 2026-07-29 | 590.00 | 590.00 | 531.00 | 531.00 | 525.74 | 39,549 |
| 2026-07-28 | 608.00 | 608.00 | 572.00 | 590.00 | 584.16 | 24,422 |
| 2026-07-27 | 609.00 | 614.00 | 592.00 | 614.00 | 607.92 | 16,229 |
| 2026-07-24 | 627.00 | 631.00 | 612.00 | 631.00 | 624.75 | 24,244 |
| 2026-07-23 | 636.00 | 646.00 | 627.00 | 627.00 | 620.79 | 13,744 |
Page 1 of 3 · 126 trading daysOlder →
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.