Enermax Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 23.000 | 23.050 | 22.400 | 22.800 | 38.000 | 57,000 |
| 2024-07-30 | 22.500 | 23.600 | 22.000 | 23.250 | 38.750 | 55,800 |
| 2024-07-29 | 24.200 | 24.200 | 23.000 | 23.000 | 38.333 | 133,800 |
| 2024-07-26 | 23.900 | 24.100 | 22.700 | 24.100 | 40.167 | 94,200 |
| 2024-07-23 | 23.500 | 24.000 | 23.500 | 23.950 | 39.917 | 144,600 |
| 2024-07-22 | 23.700 | 23.850 | 22.300 | 23.500 | 39.167 | 309,000 |
| 2024-07-19 | 23.850 | 25.400 | 23.500 | 23.700 | 39.500 | 166,200 |
| 2024-07-18 | 24.150 | 24.200 | 23.500 | 23.850 | 39.750 | 137,400 |
| 2024-07-17 | 24.500 | 24.500 | 24.050 | 24.450 | 40.750 | 240,000 |
| 2024-07-16 | 25.950 | 25.950 | 24.200 | 24.500 | 40.833 | 186,000 |
| 2024-07-15 | 25.750 | 26.200 | 24.800 | 24.800 | 41.333 | 328,200 |
| 2024-07-12 | 25.850 | 26.700 | 25.750 | 26.050 | 43.417 | 127,800 |
| 2024-07-11 | 25.850 | 26.400 | 25.300 | 25.850 | 43.083 | 186,000 |
| 2024-07-10 | 26.300 | 26.400 | 25.700 | 25.850 | 43.083 | 190,200 |
| 2024-07-09 | 26.100 | 26.950 | 25.350 | 26.250 | 43.750 | 198,600 |
| 2024-07-08 | 26.900 | 27.050 | 25.800 | 25.950 | 43.250 | 353,400 |
| 2024-07-05 | 27.400 | 27.400 | 26.450 | 26.900 | 44.833 | 218,400 |
| 2024-07-04 | 26.700 | 28.250 | 26.150 | 27.300 | 45.500 | 355,800 |
| 2024-07-03 | 27.300 | 27.300 | 26.600 | 26.700 | 44.500 | 172,800 |
| 2024-07-02 | 27.150 | 27.350 | 25.600 | 27.000 | 45.000 | 584,400 |
| 2024-07-01 | 27.850 | 28.700 | 27.700 | 27.700 | 46.167 | 310,800 |
| 2024-06-28 | 29.850 | 29.850 | 28.300 | 28.350 | 47.250 | 241,800 |
| 2024-06-27 | 30.000 | 30.000 | 28.300 | 28.300 | 47.167 | 299,400 |
| 2024-06-26 | 29.800 | 30.500 | 29.400 | 29.400 | 49.000 | 363,600 |
| 2024-06-25 | 29.750 | 30.250 | 28.100 | 30.250 | 50.417 | 420,600 |
| 2024-06-24 | 30.600 | 31.800 | 29.600 | 29.900 | 49.833 | 899,400 |
| 2024-06-21 | 28.800 | 30.700 | 27.600 | 30.700 | 51.167 | 872,400 |
| 2024-06-20 | 27.450 | 28.900 | 26.600 | 28.150 | 46.917 | 486,000 |
| 2024-06-19 | 28.150 | 28.150 | 27.000 | 27.450 | 45.750 | 854,400 |
| 2024-06-18 | 28.000 | 29.700 | 27.050 | 29.000 | 48.333 | 1,773,600 |
| 2024-06-17 | 25.000 | 27.000 | 25.000 | 27.000 | 45.000 | 915,600 |
| 2024-06-14 | 24.700 | 24.900 | 24.300 | 24.550 | 40.917 | 176,400 |
| 2024-06-13 | 24.750 | 24.950 | 24.300 | 24.700 | 41.167 | 170,400 |
| 2024-06-12 | 24.800 | 25.000 | 24.000 | 24.500 | 40.833 | 259,800 |
| 2024-06-11 | 25.000 | 25.150 | 23.650 | 25.150 | 41.917 | 754,200 |
| 2024-06-07 | 23.400 | 25.600 | 23.400 | 25.600 | 42.667 | 658,200 |
| 2024-06-06 | 24.650 | 24.650 | 22.550 | 23.300 | 38.833 | 801,000 |
| 2024-06-05 | 28.000 | 28.000 | 24.300 | 25.000 | 41.667 | 1,403,400 |
| 2024-06-04 | 26.100 | 26.950 | 26.100 | 26.950 | 44.917 | 987,600 |
| 2024-06-03 | 23.750 | 24.500 | 23.050 | 24.500 | 40.833 | 1,037,400 |
| 2024-05-31 | 20.300 | 22.300 | 20.300 | 22.300 | 37.167 | 472,200 |
| 2024-05-30 | 20.850 | 20.850 | 20.300 | 20.300 | 33.833 | 195,600 |
| 2024-05-29 | 21.450 | 21.450 | 20.700 | 20.850 | 34.750 | 255,600 |
| 2024-05-28 | 21.650 | 21.950 | 21.200 | 21.450 | 35.750 | 228,000 |
| 2024-05-27 | 21.450 | 22.350 | 21.450 | 21.650 | 36.083 | 496,200 |
| 2024-05-24 | 20.500 | 21.350 | 20.500 | 21.250 | 35.417 | 404,400 |
| 2024-05-23 | 21.700 | 21.750 | 20.300 | 21.150 | 35.250 | 799,800 |
| 2024-05-22 | 21.000 | 22.150 | 20.900 | 21.900 | 36.500 | 1,464,000 |
| 2024-05-21 | 19.500 | 20.550 | 19.250 | 20.550 | 34.250 | 665,400 |
| 2024-05-20 | 18.300 | 19.000 | 18.300 | 18.700 | 31.167 | 276,000 |
| 2024-05-17 | 17.750 | 19.000 | 17.750 | 18.400 | 30.667 | 318,600 |
| 2024-05-16 | 18.000 | 18.200 | 17.750 | 17.750 | 29.583 | 241,200 |
| 2024-05-15 | 17.700 | 18.600 | 17.700 | 18.000 | 30.000 | 379,200 |
| 2024-05-14 | 17.800 | 18.000 | 17.550 | 18.000 | 30.000 | 260,400 |
| 2024-05-13 | 18.350 | 18.800 | 17.500 | 18.000 | 30.000 | 917,400 |
| 2024-05-10 | 17.100 | 18.400 | 16.750 | 18.400 | 30.667 | 1,063,200 |
| 2024-05-09 | 16.450 | 17.250 | 16.200 | 16.750 | 27.917 | 166,200 |
| 2024-05-08 | 17.450 | 17.450 | 16.350 | 16.400 | 27.333 | 533,400 |
| 2024-05-07 | 15.800 | 17.150 | 15.800 | 17.150 | 28.583 | 768,600 |
| 2024-05-06 | 15.350 | 15.650 | 15.350 | 15.600 | 26.000 | 26,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.