Enermax Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	19.400	19.800	18.750	19.450	32.417	346,800
2023-08-04	19.450	19.600	18.600	19.400	32.333	400,200
2023-08-02	21.400	21.400	19.350	19.750	32.917	1,153,200
2023-08-01	23.650	24.200	21.400	21.450	35.750	1,029,600
2023-07-31	24.500	25.800	23.700	23.750	39.583	870,600
2023-07-28	27.200	27.200	25.150	25.150	41.917	790,800
2023-07-27	25.800	27.450	25.150	27.200	45.333	1,056,600
2023-07-26	28.600	30.000	25.800	26.200	43.667	2,037,600
2023-07-25	25.300	28.250	24.500	28.250	47.083	2,068,200
2023-07-24	23.200	25.700	23.200	25.700	42.833	989,400
2023-07-21	22.100	24.350	22.100	24.300	40.500	592,200
2023-07-20	24.500	25.000	23.100	23.400	39.000	578,400
2023-07-19	24.800	25.350	24.650	24.850	41.417	401,400
2023-07-18	28.000	28.000	24.250	24.350	40.583	810,600
2023-07-17	25.300	27.550	25.300	26.100	43.500	975,600
2023-07-14	25.650	25.800	24.500	25.100	41.833	724,800
2023-07-13	24.450	26.000	23.650	25.500	42.500	997,200
2023-07-12	23.350	24.850	23.100	23.900	39.833	1,034,400
2023-07-11	25.650	25.650	23.550	24.000	40.000	1,386,600
2023-07-10	26.750	26.750	24.700	25.800	43.000	2,340,000
2023-07-07	22.500	24.350	22.000	24.350	40.583	3,016,200
2023-07-06	22.100	22.150	21.400	22.150	36.917	1,614,600
2023-07-05	19.050	20.150	18.900	20.150	33.583	1,162,800
2023-07-04	18.350	18.350	17.100	18.350	30.583	1,673,400
2023-07-03	15.300	16.700	15.250	16.700	27.833	589,800
2023-06-30	15.650	15.650	14.950	15.200	25.333	222,000
2023-06-29	16.000	16.100	15.250	15.400	25.667	387,000
2023-06-28	16.100	17.200	15.800	16.200	27.000	937,200
2023-06-27	14.500	15.700	14.500	15.700	26.167	871,800
2023-06-26	14.100	14.300	14.100	14.300	23.833	108,000
2023-06-21	14.450	14.500	14.150	14.400	24.000	158,400
2023-06-20	14.500	14.700	14.350	14.400	24.000	79,800
2023-06-19	14.500	14.700	14.350	14.400	24.000	96,600
2023-06-16	14.800	14.800	14.300	14.500	24.167	189,600
2023-06-15	15.400	15.400	14.800	14.800	24.667	316,800
2023-06-14	15.450	15.950	15.100	15.400	25.667	721,200
2023-06-13	14.300	15.450	13.600	15.450	25.750	709,200
2023-06-12	14.100	14.550	14.000	14.050	23.417	153,000
2023-06-09	14.400	14.400	14.000	14.000	23.333	171,600
2023-06-08	14.650	14.750	14.150	14.400	24.000	163,200
2023-06-07	14.700	14.850	14.500	14.650	24.417	185,400
2023-06-06	15.000	15.150	14.650	14.700	24.500	124,200
2023-06-05	14.900	15.050	14.700	14.900	24.833	156,600
2023-06-02	15.100	15.150	14.750	14.900	24.833	123,000
2023-06-01	15.050	15.200	14.800	14.900	24.833	106,800
2023-05-31	15.400	15.500	15.000	15.250	25.417	118,200
2023-05-30	14.950	15.250	14.600	14.850	24.750	148,800
2023-05-29	15.900	15.900	15.100	15.150	25.250	171,000
2023-05-26	15.800	15.900	15.450	15.450	25.750	117,600
2023-05-25	15.900	16.200	15.650	15.800	26.333	183,000
2023-05-24	16.050	16.100	15.500	15.550	25.917	166,200
2023-05-23	16.300	16.400	15.800	16.050	26.750	283,200
2023-05-22	14.700	16.300	14.550	16.300	27.167	486,000
2023-05-19	15.000	15.000	14.750	14.850	24.750	136,800
2023-05-18	14.300	14.900	14.300	14.650	24.417	142,200
2023-05-17	14.350	14.700	14.350	14.400	24.000	201,000
2023-05-16	14.250	15.150	14.250	14.900	24.833	243,600
2023-05-15	15.600	15.600	14.550	14.850	24.750	329,400
2023-05-12	15.900	16.350	14.550	15.900	26.500	408,600
2023-05-11	16.650	17.000	16.000	16.050	26.750	487,200

← NewerPage 14 of 21 · 1,220 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.