Enermax Technology Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.850	16.000	15.800	15.800	26.333	26,400
2024-01-24	15.900	16.100	15.850	16.050	26.750	17,400
2024-01-23	16.300	16.300	15.800	16.100	26.833	34,800
2024-01-22	15.950	16.400	15.900	16.150	26.917	39,600
2024-01-19	15.600	16.000	15.600	16.000	26.667	27,600
2024-01-18	15.700	16.000	15.350	15.950	26.583	37,200
2024-01-17	16.000	16.000	15.300	15.750	26.250	39,600
2024-01-16	15.850	16.100	15.750	16.000	26.667	33,600
2024-01-15	16.250	16.250	15.900	16.100	26.833	66,673
2024-01-12	16.350	16.350	15.800	16.050	26.750	27,000
2024-01-11	15.550	16.100	15.550	16.050	26.750	36,600
2024-01-10	16.000	16.000	15.650	15.700	26.167	52,200
2024-01-09	16.350	16.350	15.950	16.000	26.667	51,000
2024-01-08	16.250	16.400	16.000	16.350	27.250	43,800
2024-01-05	16.200	16.450	16.200	16.300	27.167	22,800
2024-01-04	16.300	16.450	16.200	16.300	27.167	31,800
2024-01-03	16.300	16.500	16.300	16.300	27.167	34,200
2024-01-02	16.750	16.750	16.450	16.450	27.417	25,800
2023-12-29	16.800	16.850	16.500	16.750	27.917	60,600
2023-12-28	17.300	17.300	16.500	16.600	27.667	96,000
2023-12-27	16.600	16.850	16.550	16.600	27.667	70,800
2023-12-26	16.250	16.450	16.150	16.400	27.333	52,800
2023-12-25	16.350	16.450	16.200	16.250	27.083	55,800
2023-12-22	16.800	16.800	16.350	16.350	27.250	57,000
2023-12-21	16.600	16.600	16.350	16.400	27.333	39,600
2023-12-20	16.400	16.750	16.400	16.600	27.667	65,400
2023-12-19	16.900	16.900	16.400	16.500	27.500	146,400
2023-12-18	17.100	17.300	16.900	17.000	28.333	87,000
2023-12-15	17.050	17.050	16.900	16.950	28.250	72,600
2023-12-14	17.200	17.200	16.900	16.900	28.167	73,800
2023-12-13	17.100	17.100	16.850	16.950	28.250	75,600
2023-12-12	16.950	18.000	16.950	17.100	28.500	159,600
2023-12-11	17.100	17.100	16.700	16.850	28.083	221,400
2023-12-08	16.950	17.250	16.900	17.100	28.500	78,600
2023-12-07	17.400	17.400	16.950	16.950	28.250	213,000
2023-12-06	17.600	17.600	17.100	17.200	28.667	105,600
2023-12-05	17.450	17.450	17.200	17.200	28.667	83,400
2023-12-04	17.650	18.400	17.500	17.550	29.250	274,200
2023-12-01	17.200	17.800	17.050	17.650	29.417	238,200
2023-11-30	17.450	17.500	17.100	17.250	28.750	70,800
2023-11-29	17.300	17.500	17.300	17.450	29.083	49,200
2023-11-28	17.150	17.500	17.050	17.300	28.833	79,200
2023-11-27	17.550	18.000	17.250	17.300	28.833	94,200
2023-11-24	17.400	17.950	17.350	17.550	29.250	112,200
2023-11-23	17.500	17.500	17.300	17.400	29.000	127,800
2023-11-22	17.900	17.900	17.350	17.550	29.250	172,200
2023-11-21	17.300	18.150	17.300	17.850	29.750	215,400
2023-11-20	17.250	17.350	17.000	17.300	28.833	178,800
2023-11-17	17.350	17.650	17.300	17.300	28.833	178,800
2023-11-16	18.000	18.000	17.050	17.650	29.417	169,200
2023-11-15	18.200	18.200	16.750	17.550	29.250	156,600
2023-11-14	17.750	17.900	17.300	17.350	28.917	125,400
2023-11-13	17.700	18.100	17.500	17.750	29.583	120,600
2023-11-10	18.000	18.000	17.450	17.650	29.417	174,000
2023-11-09	18.600	18.700	17.500	18.000	30.000	631,800
2023-11-08	17.450	19.000	17.400	19.000	31.667	1,149,600
2023-11-07	17.100	17.350	16.950	17.300	28.833	69,000
2023-11-06	16.900	17.550	16.700	17.350	28.917	102,000
2023-11-03	17.150	17.150	16.800	16.850	28.083	74,400
2023-11-02	17.000	17.400	16.900	17.100	28.500	82,800

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.