Enermax Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 15.700 | 15.700 | 15.400 | 15.500 | 25.833 | 30,000 |
| 2024-05-02 | 15.350 | 15.500 | 15.300 | 15.450 | 25.750 | 26,400 |
| 2024-04-30 | 15.400 | 15.400 | 15.100 | 15.200 | 25.333 | 13,200 |
| 2024-04-29 | 15.500 | 15.500 | 15.200 | 15.200 | 25.333 | 30,000 |
| 2024-04-26 | 15.250 | 15.500 | 15.100 | 15.300 | 25.500 | 55,800 |
| 2024-04-25 | 15.350 | 15.350 | 15.100 | 15.250 | 25.417 | 22,800 |
| 2024-04-24 | 15.350 | 15.500 | 15.250 | 15.300 | 25.500 | 21,000 |
| 2024-04-23 | 15.400 | 15.400 | 15.000 | 15.200 | 25.333 | 16,200 |
| 2024-04-22 | 15.750 | 15.750 | 14.850 | 14.900 | 24.833 | 32,400 |
| 2024-04-19 | 15.350 | 15.350 | 14.650 | 15.100 | 25.167 | 58,200 |
| 2024-04-18 | 15.500 | 15.500 | 15.350 | 15.350 | 25.583 | 22,800 |
| 2024-04-17 | 15.200 | 15.500 | 15.200 | 15.500 | 25.833 | 18,000 |
| 2024-04-16 | 15.550 | 15.550 | 14.700 | 15.100 | 25.167 | 61,200 |
| 2024-04-15 | 15.900 | 15.900 | 15.500 | 15.550 | 25.917 | 31,800 |
| 2024-04-12 | 15.600 | 15.800 | 15.500 | 15.750 | 26.250 | 47,400 |
| 2024-04-11 | 15.850 | 15.900 | 15.550 | 15.600 | 26.000 | 32,400 |
| 2024-04-10 | 16.000 | 16.050 | 15.800 | 15.850 | 26.417 | 59,400 |
| 2024-04-09 | 15.050 | 16.200 | 15.050 | 16.050 | 26.750 | 108,000 |
| 2024-04-08 | 15.300 | 15.300 | 15.200 | 15.300 | 25.500 | 66,000 |
| 2024-04-03 | 15.600 | 15.600 | 15.200 | 15.300 | 25.500 | 48,600 |
| 2024-04-02 | 15.900 | 15.900 | 15.550 | 15.600 | 26.000 | 54,000 |
| 2024-04-01 | 15.900 | 16.000 | 15.700 | 15.900 | 26.500 | 29,400 |
| 2024-03-29 | 15.950 | 16.000 | 15.600 | 15.600 | 26.000 | 35,400 |
| 2024-03-28 | 15.650 | 15.950 | 15.600 | 15.950 | 26.583 | 39,600 |
| 2024-03-27 | 15.750 | 15.750 | 15.550 | 15.600 | 26.000 | 33,000 |
| 2024-03-26 | 15.850 | 15.850 | 15.400 | 15.700 | 26.167 | 79,200 |
| 2024-03-25 | 15.850 | 15.850 | 15.850 | 15.850 | 26.417 | 0 |
| 2024-03-22 | 15.600 | 15.850 | 15.600 | 15.850 | 26.417 | 34,200 |
| 2024-03-21 | 15.500 | 15.950 | 15.500 | 15.650 | 26.083 | 54,600 |
| 2024-03-20 | 15.800 | 15.800 | 15.800 | 15.800 | 26.333 | 0 |
| 2024-03-19 | 15.650 | 15.900 | 15.600 | 15.800 | 26.333 | 35,400 |
| 2024-03-18 | 15.550 | 15.750 | 15.550 | 15.750 | 26.250 | 39,000 |
| 2024-03-15 | 15.800 | 15.950 | 15.650 | 15.750 | 26.250 | 65,400 |
| 2024-03-14 | 16.050 | 16.050 | 15.750 | 15.850 | 26.417 | 81,000 |
| 2024-03-13 | 16.550 | 16.600 | 16.000 | 16.150 | 26.917 | 60,000 |
| 2024-03-12 | 16.700 | 16.750 | 16.350 | 16.550 | 27.583 | 70,800 |
| 2024-03-11 | 16.100 | 16.500 | 16.100 | 16.500 | 27.500 | 38,400 |
| 2024-03-08 | 16.800 | 16.800 | 16.000 | 16.150 | 26.917 | 117,000 |
| 2024-03-07 | 17.050 | 17.100 | 16.550 | 16.800 | 28.000 | 135,000 |
| 2024-03-06 | 16.350 | 17.400 | 16.350 | 17.100 | 28.500 | 351,000 |
| 2024-03-05 | 16.600 | 16.700 | 16.300 | 16.500 | 27.500 | 78,600 |
| 2024-03-04 | 16.750 | 17.100 | 16.550 | 16.550 | 27.583 | 138,000 |
| 2024-03-01 | 16.900 | 17.150 | 16.600 | 16.700 | 27.833 | 128,400 |
| 2024-02-29 | 16.200 | 17.150 | 16.150 | 16.900 | 28.167 | 122,400 |
| 2024-02-27 | 16.500 | 16.500 | 16.000 | 16.200 | 27.000 | 108,600 |
| 2024-02-26 | 16.300 | 16.650 | 16.300 | 16.600 | 27.667 | 75,000 |
| 2024-02-23 | 16.800 | 16.800 | 16.200 | 16.300 | 27.167 | 208,800 |
| 2024-02-22 | 17.100 | 17.900 | 16.600 | 16.800 | 28.000 | 427,200 |
| 2024-02-21 | 15.800 | 17.250 | 15.800 | 17.250 | 28.750 | 723,600 |
| 2024-02-20 | 16.000 | 16.000 | 15.700 | 15.700 | 26.167 | 105,600 |
| 2024-02-19 | 16.200 | 16.350 | 16.050 | 16.100 | 26.833 | 69,000 |
| 2024-02-16 | 15.900 | 16.500 | 15.650 | 16.200 | 27.000 | 68,400 |
| 2024-02-15 | 15.900 | 16.050 | 15.650 | 15.650 | 26.083 | 70,200 |
| 2024-02-05 | 15.800 | 16.000 | 15.450 | 16.000 | 26.667 | 34,200 |
| 2024-02-02 | 15.600 | 15.850 | 15.400 | 15.850 | 26.417 | 39,600 |
| 2024-02-01 | 15.800 | 15.800 | 15.600 | 15.600 | 26.000 | 68,400 |
| 2024-01-31 | 16.100 | 16.100 | 15.800 | 15.800 | 26.333 | 79,200 |
| 2024-01-30 | 16.200 | 16.250 | 15.800 | 15.900 | 26.500 | 52,200 |
| 2024-01-29 | 16.350 | 16.500 | 16.150 | 16.200 | 27.000 | 102,600 |
| 2024-01-26 | 16.000 | 17.000 | 15.950 | 16.750 | 27.917 | 278,400 |
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.