Enermax Technology Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.200	11.400	10.200	11.400	19.000	153,600
2022-11-01	10.150	10.400	9.870	10.400	17.333	31,200
2022-10-31	10.500	10.500	10.100	10.150	16.917	34,800
2022-10-28	10.600	10.800	10.400	10.400	17.333	40,200
2022-10-27	10.650	10.850	10.400	10.750	17.917	55,800
2022-10-26	10.600	10.750	10.450	10.750	17.917	39,000
2022-10-25	10.900	11.100	10.400	10.750	17.917	58,200
2022-10-24	11.250	11.400	10.900	10.900	18.167	36,600
2022-10-21	11.300	11.300	10.900	11.250	18.750	63,600
2022-10-20	11.550	11.550	11.050	11.300	18.833	44,400
2022-10-19	11.250	11.500	11.100	11.300	18.833	33,600
2022-10-18	10.900	11.400	10.900	11.300	18.833	82,200
2022-10-17	10.450	11.800	10.450	11.400	19.000	103,200
2022-10-14	11.100	11.200	10.550	10.900	18.167	90,600
2022-10-13	10.800	11.100	10.400	10.850	18.083	205,800
2022-10-12	11.450	11.450	10.550	10.550	17.583	81,000
2022-10-11	11.750	11.750	10.650	11.350	18.917	100,200
2022-10-07	11.750	11.750	11.400	11.750	19.583	44,400
2022-10-06	11.950	11.950	11.600	11.700	19.500	84,600
2022-10-05	11.900	12.500	11.550	11.900	19.833	159,000
2022-10-04	12.100	12.150	11.850	11.950	19.917	153,600
2022-10-03	12.000	12.350	11.650	11.700	19.500	292,200
2022-09-30	11.400	12.400	11.100	12.400	20.667	484,200
2022-09-29	10.800	11.300	10.450	11.300	18.833	166,800
2022-09-28	11.400	11.400	10.300	10.300	17.167	204,600
2022-09-27	11.400	11.750	11.100	11.400	19.000	156,600
2022-09-26	12.100	12.200	11.450	11.600	19.333	240,600
2022-09-23	13.300	13.850	12.500	12.550	20.917	474,000
2022-09-22	14.500	14.750	13.500	13.650	22.750	725,400
2022-09-21	14.000	15.000	13.550	15.000	25.000	1,087,200
2022-09-20	12.800	13.750	12.200	13.750	22.917	855,000
2022-09-19	11.150	12.500	11.150	12.500	20.833	505,200
2022-09-16	11.300	11.900	11.300	11.400	19.000	200,400
2022-09-15	11.000	11.950	11.000	11.900	19.833	271,800
2022-09-14	10.600	11.200	10.600	10.900	18.167	62,400
2022-09-13	11.500	11.500	11.050	11.200	18.667	97,800
2022-09-12	12.000	12.100	11.400	11.750	19.583	285,600
2022-09-08	10.100	11.050	10.100	11.050	18.417	115,800
2022-09-07	10.200	10.200	9.860	10.050	16.750	28,200
2022-09-06	10.900	10.950	10.000	10.000	16.667	70,200
2022-09-05	10.700	10.800	10.350	10.800	18.000	124,800
2022-09-02	11.471	11.471	11.471	11.471	19.119	0
2022-09-01	11.471	11.471	11.471	11.471	19.119	0
2022-08-31	11.471	11.471	11.471	11.471	19.119	0
2022-08-30	11.471	11.471	11.471	11.471	19.119	0
2022-08-29	11.471	11.471	11.471	11.471	19.119	0
2022-08-26	11.471	11.471	11.471	11.471	19.119	0
2022-08-25	11.471	11.471	11.471	11.471	19.119	0
2022-08-24	7.300	8.030	7.300	8.030	19.119	315,000
2022-08-23	7.360	7.360	7.130	7.300	17.381	37,380
2022-08-22	7.200	7.200	7.060	7.080	16.857	12,600
2022-08-19	7.170	7.250	7.150	7.250	17.262	18,900
2022-08-18	7.180	7.220	7.070	7.220	17.191	15,540
2022-08-17	7.240	7.340	7.180	7.180	17.095	10,080
2022-08-16	7.390	7.450	7.210	7.240	17.238	28,560
2022-08-15	7.200	7.530	7.100	7.250	17.262	33,600
2022-08-12	7.410	7.430	7.120	7.150	17.024	44,940
2022-08-11	7.000	7.270	7.000	7.160	17.048	75,180
2022-08-10	7.050	7.050	7.010	7.030	16.738	4,620
2022-08-09	6.930	7.050	6.870	7.050	16.786	23,100

← NewerPage 17 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.