Enermax Technology Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 7.970 | 7.970 | 7.660 | 7.870 | 18.738 | 24,780 |
| 2022-05-13 | 7.650 | 7.990 | 7.530 | 7.900 | 18.810 | 34,440 |
| 2022-05-12 | 7.610 | 7.780 | 7.590 | 7.700 | 18.333 | 35,700 |
| 2022-05-11 | 7.800 | 7.840 | 7.700 | 7.700 | 18.333 | 11,760 |
| 2022-05-10 | 7.770 | 7.900 | 7.620 | 7.800 | 18.571 | 7,560 |
| 2022-05-09 | 7.980 | 7.990 | 7.770 | 7.900 | 18.810 | 12,180 |
| 2022-05-06 | 7.630 | 7.920 | 7.630 | 7.800 | 18.571 | 11,340 |
| 2022-05-05 | 8.040 | 8.040 | 7.880 | 8.000 | 19.048 | 30,660 |
| 2022-05-04 | 7.920 | 7.940 | 7.870 | 7.880 | 18.762 | 15,120 |
| 2022-05-03 | 7.870 | 7.920 | 7.850 | 7.920 | 18.857 | 14,280 |
| 2022-04-29 | 8.030 | 8.030 | 7.870 | 7.870 | 18.738 | 14,280 |
| 2022-04-28 | 7.810 | 8.030 | 7.800 | 8.030 | 19.119 | 13,440 |
| 2022-04-27 | 8.080 | 8.080 | 7.810 | 8.030 | 19.119 | 20,160 |
| 2022-04-26 | 7.960 | 8.100 | 7.800 | 8.080 | 19.238 | 23,520 |
| 2022-04-25 | 7.960 | 7.960 | 7.600 | 7.960 | 18.952 | 18,060 |
| 2022-04-22 | 8.000 | 8.130 | 7.960 | 7.960 | 18.952 | 19,320 |
| 2022-04-21 | 8.060 | 8.150 | 8.040 | 8.130 | 19.357 | 14,700 |
| 2022-04-20 | 8.200 | 8.200 | 7.950 | 8.120 | 19.333 | 42,420 |
| 2022-04-19 | 8.390 | 8.390 | 8.020 | 8.120 | 19.333 | 28,560 |
| 2022-04-18 | 8.070 | 8.490 | 7.980 | 8.050 | 19.167 | 59,640 |
| 2022-04-15 | 8.000 | 8.160 | 7.900 | 8.050 | 19.167 | 16,380 |
| 2022-04-14 | 7.990 | 8.090 | 7.990 | 8.050 | 19.167 | 13,440 |
| 2022-04-13 | 8.080 | 8.200 | 7.990 | 7.990 | 19.024 | 10,500 |
| 2022-04-12 | 8.050 | 8.100 | 7.940 | 8.080 | 19.238 | 55,440 |
| 2022-04-11 | 8.400 | 8.400 | 8.040 | 8.050 | 19.167 | 46,200 |
| 2022-04-08 | 8.330 | 8.480 | 8.330 | 8.400 | 20.000 | 31,080 |
| 2022-04-07 | 8.600 | 8.600 | 8.330 | 8.330 | 19.833 | 88,620 |
| 2022-04-06 | 8.760 | 8.760 | 8.500 | 8.600 | 20.476 | 69,720 |
| 2022-04-01 | 8.500 | 8.900 | 8.330 | 8.760 | 20.857 | 76,860 |
| 2022-03-31 | 8.740 | 8.740 | 8.490 | 8.500 | 20.238 | 113,820 |
| 2022-03-30 | 9.000 | 9.000 | 8.700 | 8.810 | 20.976 | 193,620 |
| 2022-03-29 | 8.090 | 9.020 | 8.020 | 9.000 | 21.429 | 315,840 |
| 2022-03-28 | 7.880 | 8.510 | 7.880 | 8.200 | 19.524 | 244,440 |
| 2022-03-25 | 8.540 | 8.750 | 8.300 | 8.750 | 20.833 | 489,720 |
| 2022-03-24 | 7.240 | 7.960 | 7.210 | 7.960 | 18.952 | 123,900 |
| 2022-03-23 | 7.200 | 7.250 | 7.150 | 7.240 | 17.238 | 83,580 |
| 2022-03-22 | 7.300 | 7.390 | 7.140 | 7.200 | 17.143 | 84,420 |
| 2022-03-21 | 7.610 | 7.610 | 7.280 | 7.300 | 17.381 | 85,260 |
| 2022-03-18 | 7.750 | 7.750 | 7.550 | 7.600 | 18.095 | 48,720 |
| 2022-03-17 | 7.700 | 7.950 | 7.690 | 7.710 | 18.357 | 76,440 |
| 2022-03-16 | 7.950 | 7.950 | 7.710 | 7.710 | 18.357 | 22,680 |
| 2022-03-15 | 7.860 | 7.980 | 7.820 | 7.830 | 18.643 | 24,360 |
| 2022-03-14 | 7.860 | 8.000 | 7.850 | 7.990 | 19.024 | 25,620 |
| 2022-03-11 | 7.900 | 8.000 | 7.890 | 8.000 | 19.048 | 10,920 |
| 2022-03-10 | 8.100 | 8.100 | 7.960 | 8.040 | 19.143 | 37,380 |
| 2022-03-09 | 8.090 | 8.100 | 7.960 | 8.000 | 19.048 | 32,760 |
| 2022-03-08 | 8.180 | 8.180 | 7.850 | 7.990 | 19.024 | 44,520 |
| 2022-03-07 | 8.250 | 8.280 | 7.980 | 8.210 | 19.548 | 23,520 |
| 2022-03-04 | 8.300 | 8.300 | 8.200 | 8.280 | 19.714 | 20,580 |
| 2022-03-03 | 8.290 | 8.350 | 8.200 | 8.310 | 19.786 | 18,480 |
| 2022-03-02 | 8.290 | 8.320 | 8.200 | 8.320 | 19.810 | 18,480 |
| 2022-03-01 | 8.200 | 8.300 | 8.150 | 8.280 | 19.714 | 31,920 |
| 2022-02-25 | 8.030 | 8.200 | 8.000 | 8.140 | 19.381 | 21,840 |
| 2022-02-24 | 8.060 | 8.060 | 7.850 | 8.030 | 19.119 | 15,120 |
| 2022-02-23 | 8.120 | 8.160 | 8.090 | 8.150 | 19.405 | 23,940 |
| 2022-02-22 | 8.200 | 8.200 | 8.100 | 8.160 | 19.429 | 10,080 |
| 2022-02-21 | 8.250 | 8.250 | 8.190 | 8.200 | 19.524 | 7,560 |
| 2022-02-18 | 8.280 | 8.280 | 8.230 | 8.260 | 19.667 | 1,260 |
| 2022-02-17 | 8.200 | 8.270 | 8.180 | 8.270 | 19.691 | 8,820 |
| 2022-02-16 | 8.200 | 8.370 | 8.200 | 8.350 | 19.881 | 19,320 |
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.