Enermax Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	16.700	17.250	16.350	17.000	28.333	430,800
2023-05-09	18.350	18.400	16.650	16.700	27.833	1,063,800
2023-05-08	18.900	19.100	18.500	18.500	30.833	472,200
2023-05-05	18.550	19.900	17.650	18.900	31.500	997,800
2023-05-04	19.300	19.300	18.450	18.550	30.917	811,200
2023-05-03	18.450	19.300	17.800	19.300	32.167	838,800
2023-05-02	19.000	19.950	18.150	19.000	31.667	1,724,400
2023-04-28	17.000	18.350	16.100	18.350	30.583	1,861,200
2023-04-27	16.750	17.400	16.200	16.700	27.833	1,405,800
2023-04-26	15.950	17.650	15.000	17.300	28.833	2,862,600
2023-04-25	16.000	16.050	15.500	16.050	26.750	2,187,600
2023-04-24	13.600	14.600	13.550	14.600	24.333	601,800
2023-04-21	13.050	13.400	12.750	13.300	22.167	167,400
2023-04-20	13.200	13.250	12.950	12.950	21.583	84,600
2023-04-19	13.200	13.350	13.150	13.200	22.000	60,600
2023-04-18	13.350	13.400	13.250	13.250	22.083	45,000
2023-04-17	13.350	13.400	13.200	13.300	22.167	94,200
2023-04-14	13.100	13.250	13.100	13.150	21.917	111,000
2023-04-13	13.400	13.400	12.900	12.950	21.583	99,000
2023-04-12	13.550	13.550	13.050	13.250	22.083	108,000
2023-04-11	13.200	13.400	13.100	13.250	22.083	141,600
2023-04-10	13.050	13.200	12.950	12.950	21.583	54,600
2023-04-07	13.050	13.150	13.000	13.000	21.667	70,800
2023-04-06	13.000	13.400	12.900	12.950	21.583	59,400
2023-03-31	12.750	13.700	12.750	13.100	21.833	195,600
2023-03-30	12.700	12.700	12.450	12.650	21.083	40,200
2023-03-29	12.800	12.950	12.600	12.700	21.167	36,000
2023-03-28	12.600	12.850	12.350	12.600	21.000	62,400
2023-03-27	12.600	12.600	12.350	12.550	20.917	34,800
2023-03-24	12.400	12.700	12.400	12.450	20.750	34,800
2023-03-23	12.350	12.950	12.100	12.550	20.917	51,000
2023-03-22	12.100	12.350	12.000	12.350	20.583	41,400
2023-03-21	11.900	12.150	11.900	12.100	20.167	37,200
2023-03-20	12.200	12.200	11.900	11.900	19.833	37,800
2023-03-17	12.150	12.200	11.950	12.050	20.083	28,800
2023-03-16	11.900	12.100	11.850	12.050	20.083	46,200
2023-03-15	12.100	12.200	12.050	12.100	20.167	43,200
2023-03-14	12.150	12.250	11.950	11.950	19.917	63,000
2023-03-13	12.600	12.700	11.900	12.300	20.500	85,200
2023-03-10	12.350	12.850	12.350	12.750	21.250	107,400
2023-03-09	13.300	13.350	12.950	12.950	21.583	91,800
2023-03-08	13.050	13.400	12.950	13.100	21.833	89,400
2023-03-07	13.400	13.400	12.800	13.050	21.750	139,800
2023-03-06	13.300	13.400	13.000	13.000	21.667	136,200
2023-03-03	13.450	13.500	13.050	13.300	22.167	123,600
2023-03-02	13.500	13.650	13.050	13.250	22.083	106,800
2023-03-01	13.300	13.600	13.100	13.250	22.083	114,600
2023-02-24	13.350	13.350	12.750	13.100	21.833	129,600
2023-02-23	13.050	13.600	12.900	12.900	21.500	155,400
2023-02-22	13.100	13.450	12.850	13.050	21.750	147,000
2023-02-21	13.100	13.950	13.100	13.250	22.083	312,600
2023-02-20	13.600	13.600	12.850	13.050	21.750	294,600
2023-02-17	12.750	13.550	12.450	13.200	22.000	471,600
2023-02-16	12.350	13.200	12.150	12.450	20.750	309,000
2023-02-15	12.100	12.400	11.800	12.100	20.167	150,000
2023-02-14	12.500	12.700	11.650	12.300	20.500	370,800
2023-02-13	11.450	12.300	11.450	12.300	20.500	341,400
2023-02-10	11.450	11.450	11.100	11.200	18.667	24,000
2023-02-09	11.200	11.350	11.200	11.350	18.917	9,000
2023-02-08	11.500	11.500	11.150	11.150	18.583	30,000

← NewerPage 15 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.