Enermax Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 7.050 | 7.050 | 6.970 | 6.970 | 16.595 | 15,960 |
| 2022-08-05 | 7.150 | 7.190 | 6.960 | 7.150 | 17.024 | 35,280 |
| 2022-08-04 | 7.120 | 7.150 | 7.000 | 7.130 | 16.976 | 2,940 |
| 2022-08-03 | 7.000 | 7.100 | 6.930 | 7.100 | 16.905 | 12,600 |
| 2022-08-02 | 7.120 | 7.120 | 6.990 | 7.000 | 16.667 | 28,140 |
| 2022-08-01 | 7.220 | 7.220 | 7.110 | 7.110 | 16.929 | 14,280 |
| 2022-07-29 | 7.320 | 7.370 | 7.200 | 7.210 | 17.167 | 13,860 |
| 2022-07-28 | 7.350 | 7.350 | 6.920 | 7.310 | 17.405 | 37,380 |
| 2022-07-27 | 7.350 | 7.350 | 7.140 | 7.350 | 17.500 | 18,900 |
| 2022-07-26 | 7.380 | 7.630 | 7.180 | 7.350 | 17.500 | 76,860 |
| 2022-07-25 | 6.700 | 7.380 | 6.700 | 7.380 | 17.571 | 70,560 |
| 2022-07-22 | 6.460 | 6.710 | 6.460 | 6.710 | 15.976 | 13,020 |
| 2022-07-21 | 6.390 | 6.720 | 6.390 | 6.590 | 15.691 | 19,320 |
| 2022-07-20 | 6.650 | 6.860 | 6.610 | 6.650 | 15.833 | 30,240 |
| 2022-07-19 | 6.460 | 6.800 | 6.450 | 6.800 | 16.191 | 55,440 |
| 2022-07-18 | 6.390 | 6.410 | 6.270 | 6.270 | 14.929 | 16,800 |
| 2022-07-15 | 6.300 | 6.300 | 6.020 | 6.250 | 14.881 | 18,480 |
| 2022-07-14 | 6.390 | 6.390 | 5.900 | 6.250 | 14.881 | 32,340 |
| 2022-07-13 | 5.900 | 6.070 | 5.860 | 6.050 | 14.405 | 49,980 |
| 2022-07-12 | 6.100 | 6.300 | 5.800 | 6.030 | 14.357 | 84,420 |
| 2022-07-11 | 6.820 | 6.840 | 6.270 | 6.280 | 14.952 | 120,960 |
| 2022-07-08 | 7.000 | 7.010 | 6.800 | 6.960 | 16.571 | 43,260 |
| 2022-07-07 | 6.970 | 7.040 | 6.900 | 6.900 | 16.429 | 12,600 |
| 2022-07-06 | 6.860 | 7.040 | 6.850 | 6.860 | 16.333 | 17,640 |
| 2022-07-05 | 6.930 | 7.040 | 6.850 | 7.040 | 16.762 | 21,000 |
| 2022-07-04 | 6.860 | 7.120 | 6.860 | 7.040 | 16.762 | 12,600 |
| 2022-07-01 | 7.140 | 7.140 | 6.870 | 6.870 | 16.357 | 12,600 |
| 2022-06-30 | 7.120 | 7.220 | 7.100 | 7.220 | 17.191 | 20,580 |
| 2022-06-29 | 7.070 | 7.270 | 7.050 | 7.230 | 17.214 | 30,240 |
| 2022-06-28 | 7.170 | 7.190 | 7.070 | 7.070 | 16.833 | 14,280 |
| 2022-06-27 | 7.410 | 7.420 | 7.260 | 7.260 | 17.286 | 10,500 |
| 2022-06-24 | 7.300 | 7.340 | 7.200 | 7.330 | 17.452 | 12,600 |
| 2022-06-23 | 7.160 | 7.350 | 7.020 | 7.130 | 16.976 | 38,220 |
| 2022-06-22 | 7.480 | 7.630 | 7.220 | 7.340 | 17.476 | 10,920 |
| 2022-06-21 | 7.350 | 7.400 | 7.300 | 7.330 | 17.452 | 17,220 |
| 2022-06-20 | 7.510 | 7.510 | 7.300 | 7.300 | 17.381 | 25,620 |
| 2022-06-17 | 7.540 | 7.600 | 7.230 | 7.510 | 17.881 | 49,140 |
| 2022-06-16 | 7.910 | 7.910 | 7.710 | 7.710 | 18.357 | 8,820 |
| 2022-06-15 | 7.750 | 7.840 | 7.750 | 7.760 | 18.476 | 7,140 |
| 2022-06-14 | 7.630 | 7.810 | 7.350 | 7.750 | 18.452 | 20,580 |
| 2022-06-13 | 7.910 | 7.980 | 7.750 | 7.750 | 18.452 | 24,360 |
| 2022-06-10 | 7.920 | 8.000 | 7.910 | 8.000 | 19.048 | 15,120 |
| 2022-06-09 | 8.000 | 8.050 | 7.910 | 8.040 | 19.143 | 19,320 |
| 2022-06-08 | 8.140 | 8.140 | 7.870 | 8.050 | 19.167 | 51,240 |
| 2022-06-07 | 8.050 | 8.150 | 7.920 | 8.000 | 19.048 | 21,420 |
| 2022-06-06 | 7.990 | 8.000 | 7.900 | 7.990 | 19.024 | 51,240 |
| 2022-06-02 | 7.800 | 7.910 | 7.790 | 7.860 | 18.714 | 12,180 |
| 2022-06-01 | 7.710 | 7.800 | 7.710 | 7.800 | 18.571 | 4,620 |
| 2022-05-31 | 7.700 | 7.710 | 7.700 | 7.700 | 18.333 | 5,460 |
| 2022-05-30 | 7.800 | 7.800 | 7.700 | 7.700 | 18.333 | 6,300 |
| 2022-05-27 | 7.800 | 7.800 | 7.780 | 7.800 | 18.571 | 4,200 |
| 2022-05-26 | 7.920 | 7.920 | 7.840 | 7.840 | 18.667 | 8,400 |
| 2022-05-25 | 7.820 | 7.920 | 7.730 | 7.920 | 18.857 | 10,920 |
| 2022-05-24 | 7.880 | 7.880 | 7.880 | 7.880 | 18.762 | 2,100 |
| 2022-05-23 | 7.700 | 7.840 | 7.690 | 7.840 | 18.667 | 6,720 |
| 2022-05-20 | 7.790 | 7.790 | 7.680 | 7.700 | 18.333 | 15,960 |
| 2022-05-19 | 7.680 | 7.790 | 7.560 | 7.790 | 18.548 | 16,800 |
| 2022-05-18 | 7.700 | 7.840 | 7.680 | 7.830 | 18.643 | 15,960 |
| 2022-05-17 | 7.700 | 7.880 | 7.680 | 7.840 | 18.667 | 19,320 |
| 2022-05-16 | 7.970 | 7.970 | 7.660 | 7.870 | 18.738 | 24,780 |
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.