Enermax Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11.650	11.650	11.250	11.400	19.000	16,200
2023-02-06	11.200	11.500	11.150	11.350	18.917	24,000
2023-02-03	10.800	11.700	10.750	11.300	18.833	48,000
2023-02-02	10.700	10.800	10.700	10.800	18.000	2,400
2023-02-01	10.600	10.800	10.600	10.700	17.833	12,600
2023-01-31	10.450	10.600	10.450	10.600	17.667	7,800
2023-01-30	10.600	10.650	10.550	10.600	17.667	4,200
2023-01-17	10.900	10.900	10.550	10.600	17.667	10,800
2023-01-16	10.600	10.600	10.550	10.550	17.583	19,800
2023-01-13	10.650	10.700	10.550	10.600	17.667	30,600
2023-01-12	10.750	10.800	10.600	10.800	18.000	29,400
2023-01-11	10.600	11.000	10.600	10.900	18.167	25,200
2023-01-10	10.500	10.600	10.500	10.600	17.667	19,200
2023-01-09	10.700	10.750	10.600	10.650	17.750	32,400
2023-01-06	10.600	10.700	10.600	10.700	17.833	20,400
2023-01-05	10.900	10.900	10.600	10.700	17.833	41,400
2023-01-04	10.850	10.950	10.850	10.950	18.250	27,600
2023-01-03	10.900	10.900	10.800	10.850	18.083	9,600
2022-12-30	11.250	11.250	10.900	10.900	18.167	14,400
2022-12-29	10.900	11.150	10.900	11.000	18.333	5,400
2022-12-28	11.450	11.450	11.000	11.000	18.333	57,600
2022-12-27	11.250	11.350	11.050	11.150	18.583	33,000
2022-12-26	11.450	11.450	11.150	11.250	18.750	21,600
2022-12-23	11.350	11.350	11.200	11.350	18.917	28,800
2022-12-22	11.550	11.550	11.450	11.450	19.083	3,000
2022-12-21	11.550	11.650	11.300	11.350	18.917	28,200
2022-12-20	11.800	11.850	11.400	11.400	19.000	61,800
2022-12-19	12.100	12.150	11.800	12.000	20.000	70,200
2022-12-16	11.800	12.500	11.700	12.100	20.167	163,800
2022-12-15	11.400	12.000	11.400	12.000	20.000	111,600
2022-12-14	11.450	11.650	11.400	11.500	19.167	78,600
2022-12-13	11.450	11.550	11.350	11.550	19.250	31,200
2022-12-12	11.650	11.650	11.300	11.400	19.000	28,800
2022-12-09	11.300	11.850	11.300	11.350	18.917	45,600
2022-12-08	11.200	11.550	11.150	11.450	19.083	18,000
2022-12-07	11.200	11.400	11.100	11.100	18.500	47,400
2022-12-06	11.200	11.350	11.200	11.300	18.833	24,600
2022-12-05	11.600	11.600	11.200	11.300	18.833	71,400
2022-12-02	11.900	11.900	11.450	11.550	19.250	93,600
2022-12-01	12.050	12.100	11.800	11.800	19.667	57,000
2022-11-30	11.700	11.900	11.700	11.750	19.583	83,400
2022-11-29	11.350	12.100	11.200	11.700	19.500	70,200
2022-11-28	11.350	11.750	11.300	11.750	19.583	31,200
2022-11-25	11.400	11.600	11.400	11.550	19.250	27,600
2022-11-24	11.700	11.700	11.350	11.550	19.250	15,600
2022-11-23	11.500	11.500	11.300	11.500	19.167	61,800
2022-11-22	11.850	11.850	11.250	11.700	19.500	59,400
2022-11-21	11.750	11.850	11.650	11.850	19.750	31,200
2022-11-18	12.000	12.050	11.800	11.850	19.750	41,400
2022-11-17	11.650	12.100	11.650	12.050	20.083	31,800
2022-11-16	12.000	12.000	11.600	11.850	19.750	127,200
2022-11-15	12.100	12.350	12.050	12.200	20.333	77,400
2022-11-14	12.400	13.200	12.100	12.250	20.417	272,400
2022-11-11	12.350	12.450	12.050	12.300	20.500	154,800
2022-11-10	12.100	12.550	12.100	12.300	20.500	190,200
2022-11-09	12.250	12.300	12.000	12.050	20.083	148,800
2022-11-08	12.250	13.200	11.700	12.400	20.667	462,600
2022-11-07	11.200	12.200	11.200	12.200	20.333	297,600
2022-11-04	11.100	11.400	11.000	11.100	18.500	55,800
2022-11-03	10.900	11.700	10.850	11.350	18.917	124,800

← NewerPage 16 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.